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
2018-07-20 31.26 31.26 30.89 31.12 447,577
2018-07-19 30.90 31.52 30.90 31.305 356,781
2018-07-18 30.39 30.97 30.31 30.96 359,541
2018-07-17 30.16 30.95 30.16 30.92 356,047
2018-07-16 29.50 30.12 29.38 30.105 289,543
2018-07-13 29.60 29.85 29.41 29.67 161,322
2018-07-12 29.39 29.725 29.17 29.60 180,330
2018-07-11 29.36 29.61 29.24 29.39 243,471
2018-07-10 29.80 29.80 29.43 29.49 232,171
2018-07-09 29.58 29.775 29.35 29.65 275,213
2018-07-06 29.14 29.51 29.06 29.33 156,533
2018-07-05 29.03 29.20 28.75 29.165 176,398
2018-07-03 28.97 29.16 28.80 28.87 143,117
2018-07-02 28.58 28.86 28.50 28.80 195,556
2018-06-29 28.64 29.08 28.64 28.83 238,210
2018-06-28 28.13 28.37 27.79 28.37 333,957
2018-06-27 28.67 28.67 28.13 28.23 289,147
2018-06-26 28.97 29.13 28.37 28.535 490,603
2018-06-25 28.53 28.70 28.04 28.27 314,006
2018-06-22 28.92 29.24 28.585 28.81 365,877
2018-06-21 29.38 29.48 29.12 29.195 321,017
2018-06-20 29.36 29.52 28.83 29.375 436,761
2018-06-19 29.58 29.83 29.16 29.38 820,575
2018-06-18 30.34 30.62 29.43 29.58 408,880
2018-06-15 30.70 30.84 29.75 30.335 620,918
2018-06-14 30.85 30.90 30.44 30.805 346,485
2018-06-13 32.45 32.60 30.58 30.745 941,090
2018-06-12 32.50 33.01 32.42 32.95 232,280
2018-06-11 32.66 32.66 32.11 32.31 261,118
2018-06-08 31.30 32.63 31.30 32.56 624,554

» More Pulte Group Stock Price History

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