PulteGroup, Inc. Historical Stock Prices

PHM 
$19.9
*  
0.79
3.82%
Get PHM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading PHM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PHM Pre-Market
 
 
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 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.26  20.51  19.755  19.90 4,999,692
09/01/2015 20.26 20.51 19.755 19.9 5,066,105
08/31/2015 20.39 20.85 20.31 20.69 6,120,815
08/28/2015 20.46 20.67 20.24 20.44 5,227,023
08/27/2015 20.05 20.475 19.829 20.46 6,439,724
08/26/2015 19.39 19.87 18.91 19.82 9,402,653
08/25/2015 20.27 20.37 18.9 18.91 7,398,671
08/24/2015 19.57 20.46 19.04 19.62 12,343,460
08/21/2015 21.32 21.36 20.81 20.93 6,929,439
08/20/2015 21.76 21.95 21.49 21.51 5,204,209
08/19/2015 21.78 22.06 21.64 22.02 5,056,516
08/18/2015 21.6 22.1 21.54 21.9 6,897,613
08/17/2015 21.08 21.47 20.995 21.37 3,001,172
08/14/2015 21.28 21.33 21.005 21.16 4,701,467
08/13/2015 20.84 21.545 20.84 21.34 8,931,719
08/12/2015 20.53 20.91 20.32 20.86 7,955,900
08/11/2015 20.1 20.58 19.95 20.55 5,012,332
08/10/2015 19.86 20.22 19.84 20.12 2,824,656
08/07/2015 19.72 19.86 19.62 19.74 3,227,884
08/06/2015 20.06 20.06 19.67 19.78 4,282,264
08/05/2015 20.41 20.46 19.87 19.96 3,936,865
08/04/2015 20.69 20.74 20.21 20.33 4,060,381
08/03/2015 20.66 20.78 20.54 20.71 5,110,743
07/31/2015 20.46 20.85 20.27 20.72 6,874,967
07/30/2015 19.98 20.45 19.91 20.4 3,951,585
07/29/2015 19.68 20.18 19.62 20.11 4,287,471
07/28/2015 19.56 19.91 19.38 19.69 6,792,246
07/27/2015 19.36 19.65 19.28 19.5 6,646,268
07/24/2015 20.25 20.25 19.37 19.49 8,624,031
07/23/2015 20.22 20.62 19.84 20.18 9,921,714
07/22/2015 19.67 20.23 19.66 20.16 6,884,193
07/21/2015 19.75 20 19.61 19.68 5,305,221
07/20/2015 20.12 20.135 19.695 19.73 6,092,869
07/17/2015 20.55 20.57 19.9833 20.09 7,770,607
07/16/2015 20.61 20.68 20.305 20.49 4,027,652
07/15/2015 20.89 20.9 20.3869 20.49 4,233,471
07/14/2015 20.81 20.94 20.73 20.89 2,421,475
07/13/2015 20.81 20.88 20.64 20.75 3,109,073
07/10/2015 20.5 20.775 20.46 20.69 2,986,494
07/09/2015 20.66 20.77 20.31 20.32 5,905,526
07/08/2015 20.75 20.91 20.35 20.45 4,881,652
07/07/2015 20.54 20.93 20.475 20.91 8,037,915
07/06/2015 20.37 20.91 20.32 20.57 5,720,001
07/02/2015 20.5 20.78 20.29 20.55 8,672,660
07/01/2015 20.31 20.46 20.14 20.43 5,687,636
06/30/2015 20.2 20.39 20.09 20.15 4,948,938
06/29/2015 20.29 20.51 20.05 20.08 3,826,348
06/26/2015 20.49 20.52 20.26 20.48 4,449,439
06/25/2015 20.6 20.81 20.42 20.42 4,084,337
06/24/2015 20.75 21.01 20.5 20.54 6,341,898
06/23/2015 20.32 20.6 20.17 20.31 5,974,031
06/22/2015 20.07 20.33 20.07 20.25 5,536,444
06/19/2015 19.64 20.15 19.62 19.99 6,965,381
06/18/2015 19.5 19.7099 19.47 19.56 3,281,517
06/17/2015 19.4 19.49 19.26 19.47 3,858,860
06/16/2015 19.33 19.42 19.2 19.38 4,446,934
06/15/2015 19.2 19.66 19.17 19.38 5,326,065
06/12/2015 19.09 19.29 19.09 19.27 3,405,589
06/11/2015 19.19 19.43 19.17 19.23 4,377,788
06/10/2015 18.91 19.19 18.89 19.1 3,219,825
06/09/2015 18.78 18.95 18.61 18.85 4,472,800
06/08/2015 19.02 19.08 18.85 18.89 3,328,237
06/05/2015 18.95 19.16 18.83 19.08 3,266,851
06/04/2015 19.2 19.33 18.9 19.04 7,697,702
06/03/2015 19.34 19.66 19.19 19.34 6,843,132
06/02/2015 19.23 19.44 19.11 19.21 5,075,493
06/01/2015 19.29 19.46 19.24 19.27 4,345,931
05/29/2015 19.37 19.54 19.18 19.18 4,264,921
05/28/2015 19.32 19.68 19.3 19.43 5,140,871
05/27/2015 19.5 19.56 19.165 19.38 5,550,808
05/26/2015 19.68 19.81 19.47 19.49 4,292,320
05/22/2015 19.96 19.99 19.64 19.76 6,721,259
05/21/2015 20.12 20.185 19.94 20 3,988,531
05/20/2015 20.16 20.24 19.75 20.12 5,861,495
05/19/2015 20.27 20.44 19.875 20.05 8,652,888
05/18/2015 19.91 20.05 19.77 19.9 6,608,755
05/15/2015 19.44 20.03 19.4 19.89 7,860,725
05/14/2015 19.5 19.68 19.43 19.58 3,480,429
05/13/2015 19.56 19.78 19.325 19.43 4,013,866
05/12/2015 19.4 19.655 19.205 19.53 5,748,423
05/11/2015 19.82 19.885 19.46 19.52 4,176,240
05/08/2015 19.92 20.2 19.73 19.79 4,635,041
05/07/2015 19.36 19.78 19.33 19.7 4,832,066
05/06/2015 19.5 19.63 19.24 19.41 4,240,748
05/05/2015 19.53 19.68 19.35 19.46 7,734,717
05/04/2015 19.69 19.83 19.37 19.49 3,736,595
05/01/2015 19.39 19.8 19.31 19.62 4,845,023
04/30/2015 19.76 19.77 19.27 19.3 7,395,726
04/29/2015 19.7 19.885 19.47 19.86 5,837,127
04/28/2015 19.84 19.99 19.555 19.94 5,308,955
04/27/2015 20.24 20.32 19.74 19.87 7,623,377
04/24/2015 19.87 20.59 19.86 20.12 14,884,570
04/23/2015 20.52 20.74 19.65 19.97 27,580,450
04/22/2015 22.18 22.2 21.455 21.69 7,439,794
04/21/2015 21.95 22.37 21.95 22.21 5,060,619
04/20/2015 22.3 22.42 21.7 21.9 4,518,762
04/17/2015 22.11 22.26 21.705 22.19 5,244,957
04/16/2015 22.65 22.65 22.205 22.34 4,059,324
04/15/2015 22.65 22.9 22.5 22.78 3,565,021
04/14/2015 22.26 22.58 22.07 22.54 3,219,285
04/13/2015 22.38 22.53 22.2 22.23 2,905,670
04/10/2015 22.31 22.43 22.04 22.32 3,098,108
04/09/2015 21.99 22.42 21.82 22.31 6,233,228
04/08/2015 22.2 22.505 22.16 22.47 3,313,616
04/07/2015 22.67 22.7 22.125 22.17 4,261,830
04/06/2015 22.63 22.95 22.55 22.67 3,016,422
04/02/2015 22.27 22.72 22.24 22.7 3,495,378
04/01/2015 22.27 22.32 21.95 22.29 4,487,699
03/31/2015 22.41 22.77 22.15 22.23 6,007,557
03/30/2015 22.24 22.65 22.11 22.44 4,119,898
03/27/2015 21.53 22.21 21.51 22.02 7,100,460
03/26/2015 21.52 21.72 21.4 21.52 3,477,525
03/25/2015 22 22.13 21.59 21.6 3,178,002
03/24/2015 21.56 22.3 21.35 21.94 4,938,155
03/23/2015 21.76 21.97 21.54 21.54 3,013,219
03/20/2015 21.58 22.14 21.56 21.77 5,049,486
03/19/2015 21.5 21.69 21.11 21.37 3,810,547
03/18/2015 20.99 21.47 20.66 21.31 5,680,014
03/17/2015 20.98 21 20.59 20.95 5,247,919
03/16/2015 21.17 21.35 20.95 21.07 3,276,710
03/13/2015 21.16 21.39 20.97 21.05 3,968,845
03/12/2015 21.2 21.58 21.16 21.28 3,541,018
03/11/2015 21.14 21.37 20.955 21.17 2,857,386
03/10/2015 21.14 21.33 21.04 21.04 3,506,619
03/09/2015 21.55 21.62 21.31 21.35 3,949,554
03/06/2015 22.06 22.06 20.98 21.22 8,504,717
03/05/2015 22.24 22.265 22.05 22.24 2,881,815
03/04/2015 21.72 22.265 21.67 22.15 4,038,294
03/03/2015 22.27 22.3 21.43 21.78 11,015,070
03/02/2015 22.63 22.755 22.29 22.43 4,308,800
02/27/2015 22.62 22.78 22.45 22.56 3,258,871
02/26/2015 22.84 22.919 22.41 22.66 3,991,644
02/25/2015 23.26 23.35 22.8 22.93 3,769,200
02/24/2015 22.92 23.36 22.73 23.24 6,493,529
02/23/2015 22.73 22.9 22.32 22.58 3,610,798
02/20/2015 22.65 22.79 22.45 22.75 3,237,748
02/19/2015 22.76 22.97 22.62 22.71 3,106,883
02/18/2015 22.92 22.95 22.475 22.71 4,049,337
02/17/2015 22.68 22.935 22.45 22.92 4,648,809
02/13/2015 22.77 22.9 22.45 22.89 5,395,776
02/12/2015 22.48 22.91 22.37 22.87 3,248,317
02/11/2015 22.84 22.99 22.25 22.41 6,588,395
02/10/2015 22.49 22.85 22.3 22.77 7,324,832
02/09/2015 22.27 22.48 22.23 22.32 4,736,984
02/06/2015 21.55 22.49 21.53 22.26 12,547,970
02/05/2015 21.54 21.8 21.16 21.48 5,515,388
02/04/2015 21.04 21.88 21.03 21.59 8,005,790
02/03/2015 20.55 21.2 20.54 21.09 6,874,249
02/02/2015 20.63 20.81 20.16 20.56 7,245,711
01/30/2015 21.4 21.45 20.23 20.59 18,817,290
01/29/2015 20.88 21.96 20.72 21.82 11,757,220
01/28/2015 21.09 21.18 20.55 20.58 10,193,290
01/27/2015 20.94 21.15 20.77 20.96 6,191,456
01/26/2015 20.95 21.25 20.79 21.21 6,081,767
01/23/2015 20.99 21.08 20.58 20.69 5,026,909
01/22/2015 21.12 21.2 20.78 20.93 5,411,796
01/21/2015 20.85 21.27 20.79 21.01 5,478,771
01/20/2015 21.22 21.29 20.38 20.8 8,206,740
01/16/2015 20.95 21.61 20.27 21.57 10,363,800
01/15/2015 22.25 22.58 20.74 21.03 10,653,280
01/14/2015 21.87 22.39 21.75 22.23 6,075,446
01/13/2015 23.1 23.28 21.675 22.13 11,125,710
01/12/2015 22.68 22.845 22.33 22.69 6,798,383
01/09/2015 22.48 22.82 22.36 22.64 6,634,078
01/08/2015 21.92 22.4 21.9 22.39 9,436,389
01/07/2015 20.88 22.12 20.84 21.72 11,675,910
01/06/2015 21.05 21.06 20.589 20.7 6,810,116
01/05/2015 21.19 21.19 20.81 20.95 5,094,079
01/02/2015 21.59 21.62 20.84 21.26 5,481,566
12/31/2014 21.41 21.74 21.36 21.46 3,496,810
12/30/2014 21.03 21.34 21.01 21.31 4,158,109
12/29/2014 21.02 21.42 20.93 21.14 3,161,222
12/26/2014 21.07 21.17 20.97 21 1,053,958
12/24/2014 21 21.14 20.9 20.96 1,788,154
12/23/2014 20.93 21.14 20.79 20.94 3,101,819
12/22/2014 20.93 21.08 20.75 20.89 3,491,772
12/19/2014 21.02 21.05 20.71 20.9 5,269,328
12/18/2014 20.72 20.95 20.42 20.93 4,757,486
12/17/2014 19.73 20.52 19.69 20.47 5,616,928
12/16/2014 19.83 20.13 19.78 19.79 6,044,682
12/15/2014 20.25 20.47 19.825 19.95 6,173,100
12/12/2014 20.46 20.67 20.17 20.19 6,930,853
12/11/2014 20.56 20.83 20.4 20.51 7,535,189
12/10/2014 21.28 21.38 20.395 20.47 7,816,692
12/09/2014 21.01 21.56 21.01 21.22 5,442,459
12/08/2014 21.54 21.63 21.2 21.26 5,059,209
12/05/2014 21.66 21.8 21.49 21.54 4,189,848
12/04/2014 21.48 21.97 21.36 21.72 6,112,845
12/03/2014 21.62 22.03 21.45 21.47 7,400,897
12/02/2014 21.76 21.92 21.6013 21.67 5,307,094
12/01/2014 21.61 21.89 21.505 21.68 6,337,839
11/28/2014 21.54 21.74 21.37 21.63 1,923,545
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?