Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	116.33	117.22	115.06	117.11	3,458,554	+1.55(+1.34%)
May 30, 2024	113.38	115.67	113.10	115.57	1,345,768	+3.22(+2.87%)
May 29, 2024	111.89	113.08	111.31	112.34	1,514,689	-0.72(-0.64%)
May 28, 2024	114.34	114.82	112.26	113.06	1,338,144	-1.04(-0.91%)
May 24, 2024	113.77	114.59	113.42	114.10	814,412	+1.56(+1.38%)
May 23, 2024	114.72	115.00	112.09	112.54	1,380,779	-1.46(-1.28%)
May 22, 2024	116.48	117.14	112.91	114.00	2,007,501	-3.69(-3.14%)
May 21, 2024	118.74	119.19	117.17	117.69	1,086,684	-1.30(-1.09%)
May 20, 2024	118.82	120.07	118.82	118.99	1,543,797	+0.13(+0.11%)
May 17, 2024	118.86	119.26	117.64	118.86	1,322,343	+0.41(+0.35%)
May 16, 2024	121.45	122.50	118.20	118.45	1,876,184	-3.40(-2.79%)
May 15, 2024	118.34	122.14	118.24	121.86	2,902,768	+5.88(+5.07%)
May 14, 2024	116.83	117.09	115.64	115.98	1,354,260	-0.20(-0.17%)
May 13, 2024	118.35	118.35	116.08	116.18	1,256,593	-1.30(-1.10%)
May 10, 2024	117.02	117.87	116.66	117.47	1,617,296	+0.69(+0.59%)
May 09, 2024	115.93	117.45	115.83	116.78	1,280,125	+1.20(+1.04%)
May 08, 2024	115.60	116.50	114.88	115.59	1,295,673	-1.16(-0.99%)
May 07, 2024	117.57	118.54	116.72	116.75	1,890,722	-0.70(-0.59%)
May 06, 2024	117.92	118.53	116.75	117.44	1,656,674	+1.01(+0.87%)
May 03, 2024	117.41	120.53	116.39	116.44	1,878,248	+2.79(+2.45%)
May 02, 2024	112.71	113.71	110.81	113.65	1,681,706	+2.03(+1.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Daily Times Leader