PULTE GROUP Historical Stock Price

Below is the stock price history for Pulte Group PHM. Data is recorded each day for the historical open, high, low, close and volume. The Pulte Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pulte Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 22.67 22.76 22.25 22.43 483,707
2018-10-17 22.72 22.945 22.58 22.815 513,793
2018-10-16 23.52 23.62 23.43 23.61 261,524
2018-10-15 22.96 23.09 22.77 22.965 271,368
2018-10-12 23.15 23.26 22.71 22.93 445,869
2018-10-11 23.73 23.77 23.28 23.415 362,949
2018-10-10 23.90 24.25 23.58 23.58 324,044
2018-10-09 24.17 24.19 23.65 23.875 354,551
2018-10-08 23.98 24.27 23.89 24.185 387,294
2018-10-05 23.83 24.00 23.24 23.905 441,651
2018-10-04 23.87 23.92 23.49 23.805 488,180
2018-10-03 24.63 24.74 23.97 24.055 546,967
2018-10-02 24.81 24.97 24.66 24.71 292,337
2018-10-01 24.96 24.97 24.53 24.55 308,188
2018-09-28 25.20 25.20 24.695 24.775 333,813
2018-09-27 25.21 25.265 24.80 24.94 363,570
2018-09-26 25.45 25.73 25.24 25.545 317,272
2018-09-25 25.85 26.115 25.82 25.87 281,300
2018-09-24 25.98 26.01 25.715 25.74 345,252
2018-09-21 25.94 26.29 25.85 26.245 483,762
2018-09-20 26.42 26.42 25.98 26.385 721,940
2018-09-19 26.98 27.10 26.70 26.70 144,509
2018-09-18 26.74 27.17 26.69 26.89 243,071
2018-09-17 26.99 27.27 26.635 26.635 217,093
2018-09-14 26.79 27.20 26.45 27.04 284,577
2018-09-13 27.38 27.38 26.23 26.85 365,037
2018-09-12 27.01 27.56 27.01 27.56 186,455
2018-09-11 26.79 27.54 26.79 27.09 198,306
2018-09-10 26.91 27.14 26.67 26.875 309,393
2018-09-07 27.72 27.78 26.935 26.935 438,539

» More Pulte Group Stock Price History

To see other companies like Pulte Group (PHM), view our stock market today for news, and other data.