PulteGroup, Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    21.05 
    18.85 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 20.11 20.35 19.77 20.35 5,139,930
Sep 1, 2015 20.26 20.51 19.76 19.90 5,066,105
Aug 31, 2015 20.39 20.85 20.31 20.69 6,120,815
Aug 28, 2015 20.46 20.67 20.24 20.44 5,227,023
Aug 27, 2015 20.05 20.48 19.83 20.46 6,439,724
Aug 26, 2015 19.39 19.87 18.91 19.82 9,403,653
Aug 25, 2015 20.27 20.37 18.90 18.91 7,398,686
Aug 24, 2015 19.57 20.46 19.04 19.62 12,343,560
Aug 21, 2015 21.32 21.36 20.81 20.93 6,929,439
Aug 20, 2015 21.76 21.95 21.49 21.51 5,204,209
Aug 19, 2015 21.78 22.06 21.64 22.02 5,056,923
Aug 18, 2015 21.60 22.10 21.54 21.90 6,898,113
Aug 17, 2015 21.08 21.47 21.00 21.37 3,001,472
Aug 14, 2015 21.28 21.33 21.00 21.16 4,701,467
Aug 13, 2015 20.84 21.54 20.84 21.34 8,931,719
Aug 12, 2015 20.53 20.91 20.32 20.86 7,955,900
Aug 11, 2015 20.10 20.58 19.95 20.55 5,012,332
Aug 10, 2015 19.86 20.22 19.84 20.12 2,824,656
Aug 7, 2015 19.72 19.86 19.62 19.74 3,227,884
Aug 6, 2015 20.06 20.06 19.67 19.78 4,282,264
Aug 5, 2015 20.41 20.46 19.87 19.96 3,936,865
Aug 4, 2015 20.69 20.74 20.21 20.33 4,062,781
Aug 3, 2015 20.66 20.78 20.54 20.71 5,110,743
Jul 31, 2015 20.46 20.85 20.27 20.72 6,875,967
Jul 30, 2015 19.98 20.45 19.91 20.40 3,951,585
Jul 29, 2015 19.68 20.18 19.62 20.11 4,287,471
Jul 28, 2015 19.56 19.91 19.38 19.69 6,792,246
Jul 27, 2015 19.36 19.65 19.28 19.50 6,646,268
Jul 24, 2015 20.25 20.25 19.37 19.49 8,624,031
Jul 23, 2015 20.22 20.62 19.84 20.18 9,921,714