NYSE - Delayed Quote USD

PulteGroup, Inc. (PHM)

Compare
129.76 +1.64 (+1.28%)
At close: 4:00 PM EST
129.76 0.00 (0.00%)
After hours: 4:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 129.16 130.00 127.80 129.76 129.76 1,315,885
Nov 21, 2024 128.53 130.14 127.90 128.12 128.12 1,510,500
Nov 20, 2024 128.38 128.60 127.02 128.06 128.06 1,133,100
Nov 19, 2024 128.18 129.06 126.42 128.51 128.51 1,292,200
Nov 18, 2024 127.99 129.55 127.46 128.57 128.57 1,112,400
Nov 15, 2024 129.05 129.89 127.72 128.89 128.89 1,510,000
Nov 14, 2024 128.56 131.09 127.95 129.44 129.44 1,422,400
Nov 13, 2024 131.00 131.40 127.22 127.48 127.48 1,861,600
Nov 12, 2024 132.55 133.23 128.62 128.87 128.87 1,909,000
Nov 11, 2024 133.53 134.74 132.38 133.46 133.46 1,055,900
Nov 8, 2024 131.20 134.49 131.20 132.70 132.70 1,599,200
Nov 7, 2024 129.00 132.17 128.78 131.16 131.16 1,590,200
Nov 6, 2024 126.59 129.66 124.34 129.17 129.17 3,670,900
Nov 5, 2024 128.39 133.36 128.00 133.26 133.26 1,546,600
Nov 4, 2024 129.32 132.50 129.21 129.49 129.49 1,801,100
Nov 1, 2024 131.19 132.50 128.21 128.38 128.38 1,809,900
Oct 31, 2024 129.48 130.69 128.57 129.53 129.53 1,858,600
Oct 30, 2024 129.00 132.00 128.57 130.26 130.26 1,405,900
Oct 29, 2024 124.59 130.06 122.08 129.58 129.58 3,715,700
Oct 28, 2024 134.01 135.24 132.84 133.88 133.88 1,328,500
Oct 25, 2024 136.01 136.28 132.37 132.47 132.47 1,655,400
Oct 24, 2024 134.25 136.67 133.87 135.84 135.84 2,026,300
Oct 23, 2024 132.68 135.13 131.97 133.16 133.16 2,521,200
Oct 22, 2024 138.58 139.51 133.78 133.81 133.81 3,692,800
Oct 21, 2024 148.75 149.47 143.83 144.26 144.26 2,396,600
Oct 18, 2024 147.20 149.32 146.11 149.04 149.04 1,657,100
Oct 17, 2024 146.80 147.30 145.46 145.96 145.96 1,430,500
Oct 16, 2024 146.25 147.46 145.77 146.80 146.80 1,246,300
Oct 15, 2024 143.48 146.37 143.48 144.62 144.62 1,397,400
Oct 14, 2024 139.58 142.68 138.98 142.54 142.54 1,087,300
Oct 11, 2024 138.92 140.15 138.62 139.20 139.20 785,800
Oct 10, 2024 137.88 139.95 137.48 138.66 138.66 966,200
Oct 9, 2024 140.34 140.85 138.54 139.39 139.39 1,253,100
Oct 8, 2024 140.25 141.93 138.94 140.17 140.17 977,400
Oct 7, 2024 137.71 139.91 136.57 139.43 139.43 1,766,100
Oct 4, 2024 143.62 143.62 137.81 139.44 139.44 1,457,700
Oct 3, 2024 142.99 143.81 141.09 142.97 142.97 1,124,100
Oct 2, 2024 143.03 144.01 141.65 143.30 143.30 1,072,600
Oct 1, 2024 144.34 145.54 142.79 144.61 144.61 1,305,900
Sep 30, 2024 142.64 143.70 141.18 143.53 143.53 1,249,800
Sep 27, 2024 141.52 144.61 140.59 143.17 143.17 1,343,800
Sep 26, 2024 141.90 142.10 139.67 139.97 139.97 1,202,800
Sep 25, 2024 142.00 142.74 140.10 140.46 140.46 1,641,200
Sep 24, 2024 142.75 144.22 142.00 143.26 143.26 1,958,300
Sep 23, 2024 143.04 143.82 140.18 143.54 143.54 1,582,700
Sep 20, 2024 143.28 143.81 140.89 141.86 141.86 7,599,500
Sep 19, 2024 144.87 145.84 141.22 144.98 144.98 2,182,400
Sep 18, 2024 140.83 144.18 138.73 140.99 140.99 2,211,600
Sep 17, 2024 0.20 Dividend
Sep 17, 2024 141.00 141.43 138.87 140.46 140.46 1,453,500
Sep 16, 2024 140.73 141.18 137.82 140.06 139.86 1,810,300
Sep 13, 2024 137.00 140.77 137.00 139.54 139.34 1,968,600
Sep 12, 2024 131.93 135.54 131.82 135.30 135.11 1,466,900
Sep 11, 2024 131.00 131.75 127.86 131.44 131.25 1,823,300
Sep 10, 2024 132.55 132.98 130.37 132.70 132.51 1,678,300
Sep 9, 2024 130.01 133.06 129.46 131.60 131.41 2,105,400
Sep 6, 2024 128.93 132.60 128.93 130.20 130.01 2,570,500
Sep 5, 2024 128.65 129.39 127.11 128.27 128.09 1,816,300
Sep 4, 2024 127.83 128.44 125.34 128.29 128.11 1,844,700
Sep 3, 2024 131.69 134.21 127.56 128.79 128.61 2,032,200
Aug 30, 2024 131.25 132.29 129.25 131.65 131.46 2,317,000
Aug 29, 2024 131.41 131.96 129.07 130.13 129.94 1,206,000
Aug 28, 2024 130.95 132.69 130.11 131.11 130.92 1,227,700
Aug 27, 2024 132.40 133.03 131.03 131.58 131.39 1,149,400
Aug 26, 2024 135.25 136.47 133.41 133.63 133.44 1,386,800
Aug 23, 2024 131.16 135.59 130.21 135.13 134.94 2,783,700
Aug 22, 2024 128.65 129.99 128.03 129.22 129.04 1,656,300
Aug 21, 2024 127.06 129.69 126.37 128.54 128.36 2,025,500
Aug 20, 2024 125.55 127.11 124.31 124.74 124.56 1,390,000
Aug 19, 2024 123.66 125.21 122.44 125.18 125.00 1,430,000
Aug 16, 2024 122.01 124.33 121.72 122.59 122.41 1,439,800
Aug 15, 2024 123.00 123.40 120.50 122.52 122.35 1,644,000
Aug 14, 2024 124.13 124.99 121.32 121.87 121.70 1,683,600
Aug 13, 2024 122.89 124.73 122.33 123.58 123.40 1,350,000
Aug 12, 2024 123.02 123.35 120.75 121.96 121.79 1,294,500
Aug 9, 2024 122.77 124.68 121.81 123.02 122.84 1,564,100
Aug 8, 2024 121.40 122.94 120.16 122.13 121.96 1,261,600
Aug 7, 2024 125.42 127.02 119.91 119.98 119.81 2,348,400
Aug 6, 2024 122.11 127.15 120.89 123.65 123.47 2,052,000
Aug 5, 2024 119.08 125.36 118.45 123.36 123.18 2,255,000
Aug 2, 2024 126.29 129.08 124.14 127.67 127.49 1,964,000
Aug 1, 2024 132.94 133.53 128.03 129.28 129.10 2,417,700
Jul 31, 2024 134.16 135.62 130.80 132.00 131.81 1,866,700
Jul 30, 2024 133.15 134.64 131.87 133.18 132.99 2,031,200
Jul 29, 2024 130.50 133.51 129.59 132.91 132.72 2,915,700
Jul 26, 2024 128.28 130.93 127.63 129.99 129.80 2,541,400
Jul 25, 2024 123.18 127.05 122.05 125.00 124.82 2,618,100
Jul 24, 2024 125.32 125.88 122.42 122.56 122.38 2,765,700
Jul 23, 2024 120.71 126.96 120.00 125.67 125.49 3,585,300
Jul 22, 2024 124.28 125.67 122.80 125.64 125.46 2,564,600
Jul 19, 2024 124.60 126.31 123.58 124.76 124.58 2,098,800
Jul 18, 2024 123.66 129.85 123.44 124.80 124.62 3,257,700
Jul 17, 2024 123.34 124.30 121.60 121.72 121.55 2,643,500
Jul 16, 2024 118.34 124.80 117.95 124.56 124.38 2,862,100
Jul 15, 2024 116.85 118.27 115.89 116.24 116.07 2,146,300
Jul 12, 2024 114.98 117.55 114.98 116.33 116.16 2,337,200
Jul 11, 2024 110.98 114.94 110.41 113.84 113.68 2,624,500
Jul 10, 2024 105.37 107.31 105.09 107.15 107.00 1,439,600
Jul 9, 2024 104.78 106.50 104.25 104.70 104.55 1,445,400
Jul 8, 2024 104.97 105.86 104.02 105.26 105.11 1,543,400
Jul 5, 2024 104.80 105.39 103.24 103.95 103.80 1,853,300
Jul 3, 2024 104.27 106.65 103.88 105.06 104.91 1,180,700
Jul 2, 2024 103.07 105.12 102.75 104.52 104.37 2,588,500
Jul 1, 2024 110.49 110.99 105.95 106.23 106.08 2,152,300
Jun 28, 2024 110.11 111.52 109.04 110.10 109.94 3,680,600
Jun 27, 2024 109.96 110.38 109.21 109.75 109.59 1,204,000
Jun 26, 2024 109.36 110.41 109.00 110.05 109.89 1,224,200
Jun 25, 2024 112.40 112.40 109.10 110.04 109.88 1,496,300
Jun 24, 2024 111.57 113.83 111.37 112.68 112.52 1,522,000
Jun 21, 2024 110.98 111.57 108.78 111.57 111.41 3,713,700
Jun 20, 2024 110.93 112.27 109.33 110.69 110.53 2,068,300
Jun 18, 2024 0.20 Dividend
Jun 18, 2024 113.22 113.74 110.77 111.14 110.98 1,916,700
Jun 17, 2024 113.75 114.48 112.90 114.41 114.05 1,324,600
Jun 14, 2024 114.04 114.54 112.44 114.09 113.73 1,458,800
Jun 13, 2024 115.38 115.92 113.69 115.47 115.10 908,200
Jun 12, 2024 116.62 118.10 114.83 115.36 114.99 2,509,800
Jun 11, 2024 112.56 112.93 110.60 110.95 110.60 1,247,000
Jun 10, 2024 110.72 113.54 110.28 113.40 113.04 1,828,300
Jun 7, 2024 110.88 112.03 108.84 111.54 111.19 1,628,000
Jun 6, 2024 115.59 115.87 113.83 114.49 114.13 1,477,400
Jun 5, 2024 113.41 115.69 112.40 115.57 115.20 1,333,800
Jun 4, 2024 114.71 115.31 112.16 112.89 112.53 1,364,100
Jun 3, 2024 117.79 117.79 115.29 115.49 115.12 1,481,400
May 31, 2024 116.53 117.42 115.26 117.32 116.95 3,452,400
May 30, 2024 113.58 115.87 113.30 115.77 115.40 1,343,400
May 29, 2024 112.09 113.28 111.50 112.54 112.18 1,511,700
May 28, 2024 114.54 115.02 112.46 113.26 112.90 1,335,800
May 24, 2024 113.97 114.79 113.62 114.30 113.94 812,900
May 23, 2024 114.92 115.21 112.29 112.74 112.38 1,378,200
May 22, 2024 116.68 117.35 113.11 114.20 113.84 2,004,000
May 21, 2024 118.95 119.40 117.37 117.90 117.53 1,084,800
May 20, 2024 119.03 120.28 119.03 119.20 118.82 1,541,100
May 17, 2024 119.07 119.47 117.85 119.07 118.69 1,319,800
May 16, 2024 121.66 122.72 118.41 118.66 118.28 1,872,900
May 15, 2024 118.55 122.35 118.45 122.07 121.68 2,897,700
May 14, 2024 117.03 117.30 115.84 116.18 115.81 1,351,900
May 13, 2024 118.56 118.56 116.28 116.38 116.01 1,254,400
May 10, 2024 117.22 118.08 116.86 117.68 117.31 1,614,500
May 9, 2024 116.13 117.65 116.03 116.99 116.62 1,277,900
May 8, 2024 115.80 116.71 115.08 115.79 115.42 1,293,400
May 7, 2024 117.78 118.75 116.92 116.95 116.58 1,887,300
May 6, 2024 118.13 118.74 116.96 117.65 117.28 1,653,700
May 3, 2024 117.62 120.74 116.59 116.64 116.27 1,875,000
May 2, 2024 112.91 113.91 111.00 113.85 113.49 1,679,100
May 1, 2024 111.58 114.88 110.44 111.82 111.47 1,416,300
Apr 30, 2024 113.27 114.33 111.07 111.42 111.07 1,547,700
Apr 29, 2024 114.49 115.29 113.66 114.56 114.20 1,238,900
Apr 26, 2024 112.30 114.71 112.02 113.80 113.44 1,747,100
Apr 25, 2024 110.00 111.64 107.11 111.36 111.01 1,889,800
Apr 24, 2024 113.40 114.62 111.19 112.26 111.90 2,045,200
Apr 23, 2024 107.06 113.25 105.82 112.76 112.40 3,514,500
Apr 22, 2024 106.32 107.83 105.19 107.83 107.49 2,698,900
Apr 19, 2024 106.25 107.99 104.60 105.43 105.10 2,319,200
Apr 18, 2024 109.50 109.66 105.92 105.96 105.62 1,905,500
Apr 17, 2024 108.06 108.19 105.97 106.15 105.81 1,285,000
Apr 16, 2024 107.37 107.63 105.35 106.86 106.52 1,576,900
Apr 15, 2024 110.91 111.54 108.42 108.79 108.44 1,839,600
Apr 12, 2024 109.90 110.91 109.28 110.89 110.54 1,534,600
Apr 11, 2024 109.42 111.57 109.42 110.58 110.23 1,175,400
Apr 10, 2024 110.99 111.86 109.10 109.40 109.05 2,239,000
Apr 9, 2024 115.88 116.01 112.76 115.39 115.02 1,307,100
Apr 8, 2024 116.57 116.99 115.01 115.05 114.68 1,679,800
Apr 5, 2024 114.10 116.64 113.87 116.35 115.98 1,298,900
Apr 4, 2024 117.09 117.75 113.25 113.84 113.48 1,778,800
Apr 3, 2024 113.70 115.74 113.51 115.62 115.25 1,461,000
Apr 2, 2024 115.83 116.04 112.36 114.20 113.84 2,025,400
Apr 1, 2024 120.49 121.08 117.86 118.43 118.05 1,246,300
Mar 28, 2024 118.18 120.89 118.09 120.62 120.24 1,624,200
Mar 27, 2024 117.01 118.26 116.32 118.01 117.64 1,407,500
Mar 26, 2024 115.88 116.83 115.71 115.99 115.62 1,360,900
Mar 25, 2024 115.80 117.28 115.65 115.69 115.32 1,107,300
Mar 22, 2024 116.34 117.41 115.49 116.45 116.08 1,645,300
Mar 21, 2024 115.29 117.17 115.26 116.06 115.69 1,625,600
Mar 20, 2024 111.55 114.59 110.86 113.99 113.63 1,512,700
Mar 19, 2024 109.56 111.61 109.13 111.41 111.06 1,635,300
Mar 18, 2024 111.31 111.74 109.02 110.18 109.83 1,596,400
Mar 15, 2024 108.60 111.45 108.59 110.90 110.55 4,465,500
Mar 14, 2024 0.20 Dividend
Mar 14, 2024 114.36 114.64 109.22 109.72 109.37 2,828,700
Mar 13, 2024 112.55 114.80 112.09 114.28 113.72 1,988,300
Mar 12, 2024 110.62 112.94 109.74 112.16 111.61 1,528,400
Mar 11, 2024 112.22 112.34 109.11 110.85 110.30 1,464,400
Mar 8, 2024 114.36 115.20 111.89 112.68 112.13 1,284,900
Mar 7, 2024 112.49 114.72 112.49 113.80 113.24 1,864,200
Mar 6, 2024 111.45 111.66 110.27 111.44 110.89 2,046,500
Mar 5, 2024 110.64 113.07 109.79 110.45 109.91 2,096,300
Mar 4, 2024 112.23 113.43 110.79 111.03 110.48 2,510,000
Mar 1, 2024 108.38 111.41 108.05 111.21 110.66 1,836,800
Feb 29, 2024 107.28 108.73 106.95 108.38 107.85 2,580,300
Feb 28, 2024 106.50 107.30 105.80 106.43 105.91 1,226,700
Feb 27, 2024 106.82 107.91 106.07 106.86 106.33 1,653,200
Feb 26, 2024 105.94 107.19 105.72 106.20 105.68 1,527,400
Feb 23, 2024 105.12 106.83 105.12 105.74 105.22 1,013,300
Feb 22, 2024 104.63 106.12 104.22 104.68 104.17 1,462,400
Feb 21, 2024 104.62 105.87 102.59 103.62 103.11 1,264,800
Feb 20, 2024 100.50 103.25 100.24 103.04 102.53 1,704,500
Feb 16, 2024 103.06 103.40 101.29 101.45 100.95 1,528,000
Feb 15, 2024 104.41 104.93 103.17 104.48 103.97 1,336,900
Feb 14, 2024 103.47 104.51 102.22 103.82 103.31 1,390,600
Feb 13, 2024 101.31 103.25 100.24 102.00 101.50 2,120,500
Feb 12, 2024 103.40 106.34 103.16 105.68 105.16 1,516,800
Feb 9, 2024 103.02 103.93 102.15 103.10 102.59 1,695,500
Feb 8, 2024 103.28 104.10 102.20 103.26 102.75 1,430,900
Feb 7, 2024 103.33 104.28 102.78 103.01 102.50 1,765,500
Feb 6, 2024 104.54 104.54 101.54 102.57 102.07 2,195,200
Feb 5, 2024 104.90 105.04 103.26 104.35 103.84 1,893,500
Feb 2, 2024 104.80 107.17 103.33 105.97 105.45 1,641,300
Feb 1, 2024 105.77 107.01 104.44 106.73 106.21 1,563,700
Jan 31, 2024 105.13 107.73 104.29 104.56 104.05 2,255,500
Jan 30, 2024 107.81 110.75 105.20 105.55 105.03 3,473,100
Jan 29, 2024 105.06 106.60 104.58 106.06 105.54 2,840,400
Jan 26, 2024 104.91 106.34 104.54 105.12 104.60 1,891,800
Jan 25, 2024 103.13 105.15 102.91 105.13 104.61 2,157,500
Jan 24, 2024 104.55 105.16 101.64 102.36 101.86 2,313,500
Jan 23, 2024 106.28 108.11 102.44 103.60 103.09 3,189,200
Jan 22, 2024 106.89 109.26 106.38 109.24 108.70 2,386,900
Jan 19, 2024 104.66 106.22 103.49 106.07 105.55 1,543,000
Jan 18, 2024 105.20 105.80 102.96 104.23 103.72 1,439,300
Jan 17, 2024 103.19 103.98 102.46 103.75 103.24 1,705,300
Jan 16, 2024 104.08 104.79 103.31 104.12 103.61 1,620,400
Jan 12, 2024 106.14 106.39 104.01 104.91 104.39 1,113,800
Jan 11, 2024 103.94 105.88 103.45 105.82 105.30 1,341,400
Jan 10, 2024 104.71 106.11 104.53 105.21 104.69 1,421,500
Jan 9, 2024 102.55 103.57 102.32 103.31 102.80 1,289,000
Jan 8, 2024 102.33 103.77 102.24 103.73 103.22 1,538,100
Jan 5, 2024 99.86 102.33 99.86 101.48 100.98 1,601,900
Jan 4, 2024 99.90 101.48 99.68 100.31 99.82 1,984,900
Jan 3, 2024 100.00 101.31 99.03 100.47 99.98 2,018,700
Jan 2, 2024 101.83 102.56 100.70 101.55 101.05 2,533,700
Dec 29, 2023 103.19 103.85 102.72 103.22 102.71 1,227,800
Dec 28, 2023 103.29 104.21 103.04 103.49 102.98 880,700
Dec 27, 2023 103.36 104.29 102.95 103.93 103.42 1,177,900
Dec 26, 2023 102.75 103.63 102.41 103.18 102.67 1,111,800
Dec 22, 2023 103.03 103.06 101.98 102.43 101.93 1,410,200
Dec 21, 2023 103.85 104.13 101.58 102.43 101.93 1,259,400
Dec 20, 2023 102.80 104.21 101.98 102.08 101.58 1,672,300
Dec 19, 2023 102.32 104.21 101.70 102.94 102.43 2,348,100
Dec 18, 2023 0.20 Dividend
Dec 18, 2023 102.28 102.30 100.40 102.00 101.50 2,324,600
Dec 15, 2023 103.61 105.13 102.16 102.49 101.79 6,866,200
Dec 14, 2023 99.69 105.09 99.69 104.88 104.16 4,060,700
Dec 13, 2023 96.78 98.88 95.36 97.96 97.29 3,163,500
Dec 12, 2023 96.31 96.62 95.80 95.99 95.33 1,608,000
Dec 11, 2023 95.87 96.56 95.38 96.05 95.39 1,774,200
Dec 8, 2023 93.99 96.62 93.99 96.31 95.65 2,226,900
Dec 7, 2023 92.77 94.49 92.49 94.46 93.81 2,142,500
Dec 6, 2023 92.00 93.78 92.00 92.46 91.83 2,144,200
Dec 5, 2023 90.96 91.60 90.50 90.92 90.30 1,581,900
Dec 4, 2023 90.23 91.44 89.81 91.02 90.40 1,831,800
Dec 1, 2023 88.51 91.41 88.51 91.02 90.40 2,474,700
Nov 30, 2023 87.67 88.53 86.59 88.42 87.81 2,742,900
Nov 29, 2023 88.51 88.86 87.89 88.01 87.41 1,263,600
Nov 28, 2023 87.89 88.46 87.36 87.59 86.99 1,482,900
Nov 27, 2023 88.09 88.33 87.54 87.91 87.31 1,563,600
Nov 24, 2023 87.24 88.17 87.24 88.10 87.50 613,300

Related Tickers