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
2017-12-14 33.23 33.50 32.97 33.08 251,400
2017-12-13 33.79 33.82 33.29 33.29 205,333
2017-12-12 33.68 34.06 33.675 33.675 170,658
2017-12-11 34.13 34.13 33.62 33.78 229,203
2017-12-08 33.71 34.22 33.66 34.10 273,314
2017-12-07 33.08 33.67 33.08 33.61 354,578
2017-12-06 33.59 33.63 33.04 33.08 250,115
2017-12-05 33.52 33.71 32.96 33.46 422,034
2017-12-04 34.44 34.49 34.18 34.415 495,475
2017-12-01 34.05 34.19 33.27 33.93 309,413
2017-11-30 33.92 34.59 33.92 34.17 414,597
2017-11-29 33.33 33.84 33.31 33.77 371,406
2017-11-28 32.98 33.36 32.94 33.245 398,547
2017-11-27 33.12 33.12 32.77 32.795 283,281
2017-11-24 32.95 33.22 32.95 33.16 75,850
2017-11-22 32.79 32.94 32.57 32.85 192,966
2017-11-21 32.63 32.88 32.56 32.74 390,537
2017-11-20 32.29 32.76 32.29 32.475 367,371
2017-11-17 32.24 32.44 31.81 32.24 529,164
2017-11-16 31.87 32.24 31.71 31.875 453,172
2017-11-15 31.53 31.73 31.33 31.72 232,088
2017-11-14 31.19 31.85 31.19 31.735 317,219
2017-11-13 31.15 31.66 31.09 31.575 259,083
2017-11-10 30.955 31.35 30.94 31.155 248,868
2017-11-09 30.79 31.26 30.69 31.09 233,121
2017-11-08 30.36 30.96 30.12 30.905 179,857
2017-11-07 30.62 30.69 30.26 30.42 169,271
2017-11-06 30.36 30.60 30.22 30.50 240,845
2017-11-03 30.07 30.56 30.02 30.31 271,592
2017-11-02 29.68 30.47 29.67 30.025 582,793

» More Pulte Group Stock Price History

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