PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    22.11 
    19.86 
    17.61 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 21.72 21.84 21.07 21.18 11,743,882
Jul 28, 2016 22.00 22.10 21.64 21.72 9,137,202
Jul 27, 2016 22.17 22.40 21.99 22.11 4,698,358
Jul 26, 2016 21.94 22.26 21.70 22.10 8,093,525
Jul 25, 2016 22.29 22.40 21.74 21.94 9,774,458
Jul 22, 2016 21.79 22.05 21.40 21.85 9,533,226
Jul 21, 2016 21.03 21.79 20.65 21.51 13,366,578
Jul 20, 2016 20.39 20.51 20.32 20.42 4,333,421
Jul 19, 2016 20.49 20.54 20.28 20.37 2,784,561
Jul 18, 2016 20.43 20.50 20.31 20.46 2,059,639
Jul 15, 2016 20.46 20.53 20.16 20.37 2,334,577
Jul 14, 2016 20.54 20.65 20.35 20.37 2,219,633
Jul 13, 2016 20.51 20.65 20.31 20.43 2,159,322
Jul 12, 2016 20.53 20.63 20.36 20.49 2,715,187
Jul 11, 2016 20.51 20.65 20.38 20.41 3,075,023
Jul 8, 2016 20.17 20.67 20.17 20.48 4,054,054
Jul 7, 2016 19.67 20.05 19.62 19.97 4,776,864
Jul 6, 2016 19.19 19.66 19.08 19.66 4,253,489
Jul 5, 2016 19.42 19.43 19.04 19.27 8,055,016
Jul 1, 2016 19.50 19.82 19.38 19.48 3,613,453
Jun 30, 2016 19.07 19.51 18.95 19.49 4,903,284
Jun 29, 2016 18.76 19.14 18.69 19.00 5,416,120
Jun 28, 2016 18.26 18.69 18.20 18.56 3,622,632
Jun 27, 2016 18.22 18.25 17.71 18.01 6,378,225
Jun 24, 2016 18.35 18.87 18.33 18.40 9,167,465
Jun 23, 2016 19.17 19.18 18.94 19.16 4,986,618
Jun 22, 2016 19.09 19.19 18.85 18.87 3,617,745
Jun 21, 2016 19.28 19.37 18.81 19.10 6,572,410
Jun 20, 2016 19.28 19.43 19.08 19.09 3,990,487
Jun 17, 2016 18.64 19.16 18.59 19.05 3,801,347