PulteGroup (PHM)

Add to Watchlists Create an Alert
19.22 +0.13  +0.68% NYSE Aug 29, 8:00PM BATS Real time Currency in USD

PulteGroup Price :

19.22 for Aug. 29, 2014

View 4,000+ financial data types

View Full Chart

PulteGroup Price Chart

Export Data
Save Image

PulteGroup Historical Price Data

View and export this data going back to 1972. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 29, 2014 19.06 19.30 19.01 19.22 2.780M
Aug. 28, 2014 19.04 19.20 18.92 19.09 2.425M
Aug. 27, 2014 19.13 19.20 19.08 19.16 2.228M
Aug. 26, 2014 19.12 19.21 18.94 19.09 2.599M
Aug. 25, 2014 19.08 19.34 19.00 19.07 4.757M
Aug. 22, 2014 19.08 19.18 18.97 19.09 3.190M
Aug. 21, 2014 19.18 19.25 18.99 19.12 2.966M
Aug. 20, 2014 18.98 19.16 18.94 19.12 3.230M
Aug. 19, 2014 19.08 19.32 18.89 19.06 7.734M
Aug. 18, 2014 18.38 18.80 18.36 18.78 6.544M
Aug. 15, 2014 18.46 18.48 18.10 18.27 3.026M
Aug. 14, 2014 18.04 18.36 17.96 18.35 3.604M
Aug. 13, 2014 17.96 18.07 17.83 17.99 2.384M
Aug. 12, 2014 17.97 18.01 17.81 17.86 3.681M
Aug. 11, 2014 18.10 18.25 18.00 18.02 3.122M
Aug. 8, 2014 17.55 18.09 17.55 18.07 5.312M
Aug. 7, 2014 17.64 17.78 17.47 17.54 3.243M
Aug. 6, 2014 17.53 17.78 17.50 17.60 3.327M
Aug. 5, 2014 17.65 17.90 17.50 17.61 4.631M
Aug. 4, 2014 17.74 17.94 17.57 17.77 7.278M
Aug. 1, 2014 17.63 17.93 17.55 17.64 5.680M
July 31, 2014 17.98 17.98 17.51 17.65 7.394M
July 30, 2014 18.41 18.48 18.00 18.14 5.279M
July 29, 2014 18.56 18.62 18.29 18.39 4.902M
July 28, 2014 18.69 18.78 18.37 18.55 7.340M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

PHM Price Benchmarks

Companies
Toll Brothers 35.59
Lennar 39.18
DR Horton 21.68

PHM Price Range, Past 5 Years

Minimum 3.540 Oct 3 2011
Maximum 24.25 May 14 2013
Average 12.59

PHM Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("PHM", "price")
  • Last 5 data points: =YCS("PHM", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.