PulteGroup Historical Data - PHM

PHM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 34.34 1.03 3.09% 35.00 35.42 33.84 4,616,063
May 25 2020 33.31 0.00 +0.00% 33.01 33.5599 32.3899 0
May 22 2020 33.31 0.62 1.9% 33.01 33.5599 32.3899 2,785,543
May 21 2020 32.69 1.26 4.01% 31.30 32.93 31.27 4,498,508
May 20 2020 31.43 0.04 0.11% 31.96 32.60 30.86 5,138,139
May 19 2020 31.395 0.27 0.85% 30.98 32.41 30.30 3,985,895
May 18 2020 31.13 3.41 12.3% 29.37 31.47 27.72 4,503,843
May 15 2020 27.72 0.22 0.8% 27.09 28.01 26.74 2,740,069
May 14 2020 27.50 0.32 1.18% 26.54 27.71 26.095 4,252,711
May 13 2020 27.18 -0.80 -2.86% 27.85 28.25 26.52 5,381,899
May 12 2020 27.98 -1.44 -4.9% 29.50 29.66 27.98 3,490,935
May 11 2020 29.4229 -0.46 -1.53% 29.20 29.98 28.54 3,846,001
May 08 2020 29.88 1.70 6.03% 28.84 30.09 28.47 3,169,800
May 07 2020 28.18 0.60 2.18% 28.13 28.67 27.91 4,517,224
May 06 2020 27.58 -0.22 -0.79% 28.12 28.40 27.21 3,914,322
May 05 2020 27.80 0.53 1.94% 27.79 28.38 27.54 3,770,202
May 04 2020 27.27 0.03 0.11% 26.65 27.57 26.21 4,277,628
May 01 2020 27.24 -1.03 -3.64% 27.41 27.78 26.73 4,072,946
Apr 30 2020 28.27 -2.02 -6.67% 29.47 29.75 28.03 6,142,072
Apr 29 2020 30.29 1.30 4.48% 29.86 30.825 29.71 5,872,697
Apr 28 2020 28.99 1.74 6.39% 28.99 30.04 27.79 8,080,447
Apr 27 2020 27.25 1.61 6.28% 26.03 27.50 25.865 4,388,503
Apr 24 2020 25.64 1.77 7.42% 24.03 25.855 23.32 4,886,032
Apr 23 2020 23.87 -0.20 -0.83% 23.82 25.40 23.18 4,055,925
Apr 22 2020 24.07 -0.11 -0.45% 24.91 25.045 24.00 3,756,511
Apr 21 2020 24.18 -0.13 -0.53% 23.50 24.73 23.32 4,476,873
Apr 20 2020 24.31 -1.23 -4.82% 24.59 25.10 23.98 5,503,753
Apr 17 2020 25.54 1.27 5.23% 25.51 27.75 24.98 5,347,356
Apr 16 2020 24.27 0.39 1.63% 23.91 24.67 23.45 5,146,602
Apr 15 2020 23.88 -1.80 -7.01% 24.35 24.58 23.56 4,161,087
Apr 14 2020 25.68 0.88 3.55% 25.62 26.10 24.74 4,544,917
Apr 13 2020 24.80 -1.54 -5.85% 26.04 26.25 23.99 4,512,306
Apr 10 2020 26.34 0.00 +0.00% 26.83 27.89 25.89 0
Apr 09 2020 26.34 0.82 3.21% 26.83 27.89 25.89 4,015,050
Apr 08 2020 25.52 2.49 10.81% 23.59 25.80 23.14 5,948,341
Apr 07 2020 23.03 1.04 4.73% 23.57 24.41 22.00 7,934,289
Apr 06 2020 21.99 3.03 15.98% 20.69 21.99 19.59 4,926,266
Apr 03 2020 18.96 -0.83 -4.19% 19.50 19.93 18.28 5,618,284
Apr 02 2020 19.79 -1.01 -4.86% 20.60 21.27 19.37 6,392,496
Apr 01 2020 20.80 -1.52 -6.81% 20.89 21.49 20.55 6,250,404
Mar 31 2020 22.32 -0.38 -1.67% 23.44 23.76 22.16 5,154,996
Mar 30 2020 22.70 -1.41 -5.85% 24.13 24.65 22.70 3,804,655
Mar 27 2020 24.11 -1.60 -6.22% 24.51 25.72 23.82 5,582,352
Mar 26 2020 25.71 1.73 7.22% 24.72 25.85 23.70 5,364,749
Mar 25 2020 23.9798 1.29 5.68% 22.64 25.20 21.30 6,802,345
Mar 24 2020 22.69 4.95 27.9% 19.03 22.69 18.45 6,022,364
Mar 23 2020 17.74 -2.03 -10.27% 18.85 20.20 17.12 10,708,184
Mar 20 2020 19.77 0.24 1.23% 20.03 21.05 19.00 11,935,395
Mar 19 2020 19.53 0.07 0.36% 19.17 21.45 18.20 7,230,495
Mar 18 2020 19.46 -3.44 -15.02% 20.90 21.87 17.51 8,638,879
Mar 17 2020 22.90 -1.18 -4.9% 24.59 25.29 21.84 6,919,570
Mar 16 2020 24.08 -6.45 -21.13% 23.40 29.00 23.40 6,275,907
Mar 13 2020 30.53 0.04 0.13% 32.07 32.89 28.59 6,236,860
Mar 12 2020 30.49 -4.85 -13.72% 32.59 33.90 28.53 6,052,421
Mar 11 2020 35.34 -4.29 -10.83% 38.39 38.66 35.29 6,599,571
Mar 10 2020 39.63 1.00 2.59% 39.56 40.10 37.52 4,084,755
Mar 09 2020 38.63 -2.87 -6.92% 38.99 39.71 36.86 5,380,513
Mar 06 2020 41.50 -2.92 -6.57% 41.36 42.32 40.31 4,006,828
Mar 05 2020 44.42 0.00 0.0% 44.42 44.42 44.42 0
Mar 04 2020 44.42 2.23 5.29% 42.77 44.49 42.77 5,986,844
Mar 03 2020 42.19 0.64 1.54% 42.00 43.45 41.19 5,790,994
Mar 02 2020 41.55 1.35 3.36% 40.49 41.74 39.64 5,884,225
Feb 28 2020 40.20 -0.61 -1.49% 40.57 41.74 39.11 9,512,740
Feb 27 2020 40.81 -1.26 -3.0% 41.45 43.33 40.80 4,834,127


Your Recent History
NYSE
PHM
PulteGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.