PulteGroup, Inc. Historical Stock Prices

PHM 
$21.5
*  
0.04
0.19%
Get PHM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PHM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  21.49  21.56  21.16  21.50 3,298,066
11/26/2014 21.51 21.56 21.16 21.5 3,298,666
11/25/2014 21.61 21.84 21.41 21.46 3,923,347
11/24/2014 21.65 21.92 21.56 21.58 5,968,301
11/21/2014 21.5 21.85 21.48 21.67 7,235,090
11/20/2014 20.91 21.47 20.82 21.36 5,814,460
11/19/2014 21.18 21.485 20.85 20.95 7,981,971
11/18/2014 21 21.33 20.93 21.3 6,274,612
11/17/2014 20.71 21.07 20.68 20.97 4,997,226
11/14/2014 20.8 20.98 20.72 20.92 2,881,459
11/13/2014 20.73 20.99 20.73 20.81 3,319,027
11/12/2014 20.85 21.065 20.58 20.69 6,111,341
11/11/2014 20.3 20.99 20.27 20.97 7,276,661
11/10/2014 20.33 20.67 20.25 20.31 8,062,700
11/07/2014 19.52 19.97 19.49 19.96 5,119,040
11/06/2014 19.22 19.61 19.15 19.6 3,746,606
11/05/2014 19.22 19.38 19.06 19.2 3,294,120
11/04/2014 19.3 19.42 19.03 19.1 4,178,880
11/03/2014 19.23 19.469 19.01 19.4 4,222,374
10/31/2014 19.3 19.42 18.89 19.19 6,121,280
10/30/2014 19.16 19.27 18.92 19.1 4,299,203
10/29/2014 19.29 19.5 18.86 19.2 8,528,649
10/28/2014 19.41 19.54 19.2 19.35 7,912,904
10/27/2014 19.42 19.47 19.13 19.37 5,798,155
10/24/2014 19.52 19.61 19.14 19.54 5,775,061
10/23/2014 19.35 19.81 18.7 19.51 13,924,340
10/22/2014 19.13 19.39 19.02 19.18 7,683,696
10/21/2014 18.85 19.31 18.68 19.14 8,611,290
10/20/2014 18.25 18.86 18.25 18.81 7,529,380
10/17/2014 17.59 18.44 17.51 18.23 8,868,993
10/16/2014 17.18 17.845 17.18 17.39 8,368,358
10/15/2014 16.79 17.7 16.725 17.59 9,421,620
10/14/2014 16.79 17.325 16.79 16.99 5,494,355
10/13/2014 17.01 17.3 16.56 16.66 12,223,430
10/10/2014 17.86 17.94 16.95 17.04 15,520,280
10/09/2014 18.3 18.47 17.87 17.9 5,881,754
10/08/2014 18.11 18.4 17.94 18.31 5,103,173
10/07/2014 18.08 18.43 18.04 18.12 5,176,033
10/06/2014 18.09 18.329 18.07 18.19 5,467,889
10/03/2014 17.87 18.1 17.74 17.96 4,940,413
10/02/2014 17.67 17.86 17.475 17.78 5,135,010
10/01/2014 17.66 17.75 17.495 17.59 4,545,193
09/30/2014 17.74 17.77 17.52 17.66 6,439,134
09/29/2014 17.76 17.88 17.68 17.74 5,111,567
09/26/2014 18.13 18.16 17.845 17.89 5,101,590
09/25/2014 18.22 18.32 17.95 18.03 6,211,741
09/24/2014 18.06 18.46 17.95 18.33 7,038,690
09/23/2014 18.21 18.56 18.13 18.41 4,978,904
09/22/2014 18.75 18.79 18.22 18.33 6,462,157
09/19/2014 19.16 19.22 18.67 18.82 7,027,965
09/18/2014 19.36 19.44 19.06 19.08 3,522,798
09/17/2014 19.18 19.69 19.12 19.4 7,257,821
09/16/2014 18.85 19.1 18.83 18.93 3,239,337
09/15/2014 18.75 19.08 18.72 18.94 5,470,858
09/12/2014 19.04 19.08 18.55 18.78 5,096,793
09/11/2014 18.93 19.18 18.93 19.07 4,300,571
09/10/2014 18.75 19.09 18.69 19.06 5,657,632
09/09/2014 18.66 18.82 18.54 18.7 4,492,271
09/08/2014 18.49 18.75 18.47 18.6 2,891,702
09/05/2014 18.53 18.68 18.46 18.53 2,728,175
09/04/2014 18.29 18.599 18.26 18.54 4,924,402
09/03/2014 18.88 19 18.17 18.18 8,092,750
09/02/2014 19.21 19.21 18.89 18.9 5,185,764
08/29/2014 19.06 19.305 19.0099 19.22 2,779,620
08/28/2014 19.04 19.2 18.92 19.09 2,424,999
08/27/2014 19.13 19.2 19.08 19.16 2,227,852
08/26/2014 19.12 19.21 18.94 19.09 2,727,572
08/25/2014 19.24 19.34 19.005 19.07 4,756,663
08/22/2014 19.08 19.18 18.97 19.09 3,192,308
08/21/2014 19.18 19.25 18.99 19.12 2,966,285
08/20/2014 18.98 19.16 18.94 19.12 3,229,617
08/19/2014 19.08 19.32 18.89 19.06 7,733,725
08/18/2014 18.38 18.795 18.36 18.78 6,643,735
08/15/2014 18.46 18.48 18.095 18.27 3,027,983
08/14/2014 18.04 18.36 17.96 18.35 3,616,453
08/13/2014 17.96 18.07 17.83 17.99 2,384,510
08/12/2014 17.97 18.01 17.81 17.86 3,680,647
08/11/2014 18.1 18.25 18 18.02 3,122,566
08/08/2014 17.55 18.09 17.55 18.07 5,327,744
08/07/2014 17.64 17.78 17.47 17.54 3,242,705
08/06/2014 17.53 17.785 17.5 17.6 3,326,610
08/05/2014 17.65 17.9 17.5 17.61 5,084,363
08/04/2014 17.74 17.94 17.57 17.77 7,290,263
08/01/2014 17.63 17.93 17.55 17.64 5,682,668
07/31/2014 17.98 17.98 17.51 17.65 7,393,554
07/30/2014 18.41 18.48 18 18.14 5,278,863
07/29/2014 18.56 18.62 18.29 18.39 4,882,211
07/28/2014 18.69 18.78 18.37 18.55 7,337,229
07/25/2014 19.13 19.14 18.65 18.73 10,983,340
07/24/2014 19.8 19.83 19.14 19.24 13,745,760
07/23/2014 19.48 19.91 19.34 19.84 7,455,040
07/22/2014 19.38 19.71 19.3699 19.45 10,114,570
07/21/2014 19.4 19.5 19.23 19.23 6,580,783
07/18/2014 19.55 19.6199 19.42 19.49 2,432,488
07/17/2014 19.76 19.791 19.42 19.49 6,316,912
07/16/2014 19.8 20.07 19.555 19.96 5,006,833
07/15/2014 19.61 19.73 19.54 19.68 4,671,948
07/14/2014 19.86 19.92 19.61 19.63 4,216,483
07/11/2014 19.8 19.9 19.61 19.74 3,487,493
07/10/2014 19.77 20.09 19.64 19.85 3,354,856
07/09/2014 20.01 20.265 19.99 20.03 3,483,914
07/08/2014 19.97 20.155 19.84 19.99 4,178,949
07/07/2014 20.21 20.31 19.91 20 3,827,022
07/03/2014 20.36 20.46 20.195 20.33 2,935,439
07/02/2014 20.54 20.64 20.24 20.31 3,543,380
07/01/2014 20.24 20.64 20.15 20.5 4,469,595
06/30/2014 20.14 20.4 20.08 20.16 6,414,666
06/27/2014 19.86 20.17 19.71 20.08 12,420,440
06/26/2014 20.04 20.04 19.7 19.85 4,965,470
06/25/2014 19.92 20.07 19.75 19.98 3,515,454
06/24/2014 19.83 20.42 19.77 19.96 6,261,703
06/23/2014 19.63 20 19.59 19.9 6,920,709
06/20/2014 19.69 19.7 19.345 19.65 5,403,990
06/19/2014 19.59 19.91 19.5401 19.67 4,527,784
06/18/2014 19.6 19.67 19.24 19.52 5,906,924
06/17/2014 19.43 19.75 19.17 19.62 5,040,466
06/16/2014 19.43 19.665 19.2 19.55 8,418,237
06/13/2014 19.57 19.61 19.33 19.42 4,385,120
06/12/2014 19.6 19.8 19.44 19.58 4,361,247
06/11/2014 20 20.04 19.55 19.63 5,431,556
06/10/2014 20.2 20.28 20.035 20.13 3,849,832
06/09/2014 20.11 20.465 20.05 20.23 5,340,671
06/06/2014 19.96 20.18 19.91 20.13 5,096,236
06/05/2014 19.6 19.97 19.49 19.88 5,248,322
06/04/2014 19.61 19.77 19.4 19.61 3,253,823
06/03/2014 19.55 19.856 19.505 19.69 4,719,186
06/02/2014 19.56 19.72 19.44 19.65 3,917,638
05/30/2014 19.67 19.76 19.45 19.56 4,786,556
05/29/2014 19.86 20.06 19.61 19.74 5,166,830
05/28/2014 20.02 20.15 19.65 19.76 6,587,650
05/27/2014 19.8 19.875 19.51 19.8 9,580,365
05/23/2014 19.25 19.76 19.19 19.7 9,581,520
05/22/2014 18.81 19.38 18.7 19.22 6,376,122
05/21/2014 18.6 18.83 18.48 18.81 5,651,174
05/20/2014 18.69 18.76 18.38 18.6 6,409,519
05/19/2014 18.76 18.815 18.54 18.76 3,873,465
05/16/2014 19.01 19.14 18.72 18.84 5,616,942
05/15/2014 18.64 18.91 18.27 18.82 7,219,885
05/14/2014 19.1 19.12 18.7 18.72 7,655,816
05/13/2014 18.86 19.42 18.845 19.1 11,630,720
05/12/2014 18.4 18.95 18.4 18.84 8,308,912
05/09/2014 18.1 18.39 18.01 18.32 5,794,977
05/08/2014 18.21 18.47 18.02 18.16 6,043,653
05/07/2014 18.31 18.38 18.05 18.2 4,528,318
05/06/2014 18.46 18.4999 18.11 18.27 6,564,141
05/05/2014 18.61 18.76 18.4 18.51 3,675,182
05/02/2014 18.5 18.95 18.43 18.71 4,496,402
05/01/2014 18.41 18.84 18.36 18.53 4,353,868
04/30/2014 18.28 18.45 18.15 18.39 4,202,618
04/29/2014 18.25 18.425 18.091 18.32 4,777,888
04/28/2014 18.46 18.97 18.17 18.25 8,886,349
04/25/2014 18.85 18.92 18.32 18.44 8,623,967
04/24/2014 19.31 19.36 18.72 18.99 10,742,270
04/23/2014 18.68 18.69 18.2 18.57 9,258,500
04/22/2014 18.7 18.94 18.62 18.67 5,847,020
04/21/2014 18.7 18.78 18.435 18.72 6,211,880
04/17/2014 18.9 18.95 18.61 18.71 4,582,277
04/16/2014 18.77 18.99 18.55 18.9 3,779,947
04/15/2014 18.77 19.085 18.31 18.69 5,934,564
04/14/2014 18.84 18.99 18.61 18.76 3,494,558
04/11/2014 18.81 19.08 18.6 18.71 5,091,060
04/10/2014 19.17 19.44 18.94 18.94 5,512,779
04/09/2014 19.2 19.285 18.71 19.15 5,991,229
04/08/2014 19.07 19.34 18.93 19.12 7,261,723
04/07/2014 19.46 19.52 18.865 19.03 6,475,338
04/04/2014 19.8 20.15 19.3 19.49 7,974,979
04/03/2014 19.65 19.79 19.37 19.71 3,363,047
04/02/2014 19.64 19.8 19.4 19.69 4,419,191
04/01/2014 19.21 19.69 19.105 19.63 6,404,316
03/31/2014 19.12 19.37 18.83 19.19 4,688,078
03/28/2014 18.77 19.1499 18.69 19.01 5,514,066
03/27/2014 18.59 18.91 18.39 18.68 6,882,747
03/26/2014 18.88 19.01 18.57 18.57 5,565,839
03/25/2014 18.62 18.98 18.52 18.8 7,335,712
03/24/2014 19.18 19.23 18.63 18.84 7,593,342
03/21/2014 19.53 19.54 19.06 19.11 8,981,564
03/20/2014 19.68 19.7601 19.19 19.4 8,624,597
03/19/2014 20.22 20.32 19.41 19.61 8,533,196
03/18/2014 19.35 19.63 19.19 19.48 4,587,703
03/17/2014 19.19 19.47 19.03 19.22 4,670,665
03/14/2014 19.11 19.33 19 19.15 6,785,315
03/13/2014 19.72 19.77 18.95 19.18 11,277,960
03/12/2014 19.64 19.7 19.293 19.67 7,893,310
03/11/2014 20.07 20.3 19.74 19.93 6,075,671
03/10/2014 20.19 20.35 19.95 20 6,054,447
03/07/2014 20.61 20.62 20.045 20.31 7,003,639
03/06/2014 20.66 20.8 20.42 20.58 5,180,908
03/05/2014 20.91 21.05 20.57 20.64 7,291,204
03/04/2014 21.39 21.41 20.78 20.91 12,214,680
03/03/2014 20.77 20.9 20.51 20.81 6,453,087
02/28/2014 21.28 21.29 20.76 20.99 10,117,010
02/27/2014 21.24 21.31 20.8975 21.29 10,833,090
02/26/2014 20.7 21.65 20.5 21.25 12,628,700
02/25/2014 20.38 20.88 20.18 20.68 7,304,663
02/24/2014 20.42 20.499 20.13 20.42 8,780,807
02/21/2014 20.05 20.48 19.88 20.37 9,679,283
02/20/2014 19.71 20.04 19.455 20.02 10,637,150
02/19/2014 19.75 19.98 19.55 19.66 6,009,817
02/18/2014 20.1 20.23 19.52 19.79 6,470,449
02/14/2014 19.8 20.0299 19.57 20.02 5,491,986
02/13/2014 19.54 19.85 19.36 19.82 5,186,031
02/12/2014 19.74 19.84 19.52 19.6 5,005,478
02/11/2014 19.3 19.73 19.2 19.67 8,756,920
02/10/2014 19.78 19.91 19.27 19.35 9,673,365
02/07/2014 20.22 20.26 19.65 19.8 10,034,300
02/06/2014 19.6 20.3 19.59 20.13 7,816,944
02/05/2014 19.64 19.72 19.2 19.49 9,105,343
02/04/2014 19.73 20.1 19.51 19.87 8,536,799
02/03/2014 20.65 20.65 19.46 19.69 11,087,670
01/31/2014 19.86 20.78 19.72 20.32 14,350,860
01/30/2014 20.31 20.78 19.355 19.77 12,568,810
01/29/2014 19.18 19.59 19.05 19.43 9,793,788
01/28/2014 18.94 19.545 18.9 19.45 8,873,750
01/27/2014 18.89 19.33 18.21 18.71 7,969,390
01/24/2014 19.46 19.521 18.75 18.84 7,004,783
01/23/2014 19.45 19.68 19.25 19.65 4,669,323
01/22/2014 19.22 19.74 19.1 19.63 5,522,062
01/21/2014 19.44 19.51 19.03 19.2 4,929,836
01/17/2014 19.67 19.67 19.31 19.36 4,544,195
01/16/2014 19.43 19.76 19.13 19.69 5,388,158
01/15/2014 19.62 19.64 19.3396 19.47 4,436,969
01/14/2014 19.53 19.66 19.25 19.52 5,193,015
01/13/2014 20 20.01 19.26 19.4 8,761,672
01/10/2014 19.73 20.43 19.69 20.16 11,384,440
01/09/2014 19.87 19.9 19.47 19.79 5,202,627
01/08/2014 19.51 19.91 19.36 19.78 8,660,811
01/07/2014 20.07 20.09 19.48 19.54 7,194,886
01/06/2014 20.14 20.255 19.71 19.84 6,601,131
01/03/2014 20.12 20.38 19.98 20.04 3,716,941
01/02/2014 20.25 20.34 19.86 20.08 5,616,884
12/31/2013 20.24 20.49 20.085 20.37 6,132,801
12/30/2013 20.08 20.31 19.98 20.13 5,561,651
12/27/2013 19.98 20.24 19.82 20.07 4,408,873
12/26/2013 19.85 20.32 19.75 19.98 6,264,588
12/24/2013 19.72 20.02 19.32 19.73 4,838,864
12/23/2013 18.83 19.76 18.77 19.71 11,411,150
12/20/2013 18.33 18.8 18.28 18.62 9,371,773
12/19/2013 18.62 18.63 18.18 18.25 5,657,312
12/18/2013 18.39 18.74 17.83 18.41 15,700,650
12/17/2013 18.04 18.1 17.65 18.02 5,714,089
12/16/2013 18.12 18.43 18.09 18.11 4,425,867
12/13/2013 18.1 18.29 17.95 18.03 4,544,799
12/12/2013 18.06 18.19 17.88 18.06 4,204,431
12/11/2013 18.4 18.41 17.9 18.07 6,789,519
12/10/2013 18.49 18.97 18.38 18.43 5,280,039
12/09/2013 18.22 18.635 18.19 18.33 6,028,799
12/06/2013 18.25 18.47 18.08 18.18 7,826,180
12/05/2013 18.24 18.32 17.84 17.99 8,293,106
12/04/2013 18.18 18.585 17.92 18.35 7,932,816
12/03/2013 18.35 18.59 18.19 18.43 7,076,617
12/02/2013 18.79 18.8 18.37 18.5 5,455,532
11/29/2013 18.92 18.99 18.6001 18.76 2,999,468
11/27/2013 18.98 19.25 18.8 18.85 4,642,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?