PHM: PulteGroup, Inc.

As of Friday, April 26th, 2024

$ 113.80

+2.44 +2.19%

Open: 112.30
High: 114.71
Low: 112.02
Volume: 1,747,065
Previous Close on Thursday, April 25th, 2024

$ 111.36

-0.90 -0.80%

Open: 110.00
High: 111.64
Low: 107.11
Volume: 1,889,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 112.30 114.71 112.02 113.80 1,747,065 +2.44 +2.19
2024-04-25 110.00 111.64 107.11 111.36 1,889,608 -0.90 -0.80
2024-04-24 113.40 114.62 111.19 112.26 2,044,801 -0.50 -0.44
2024-04-23 107.06 113.25 105.82 112.76 3,513,960 +4.93 +4.57
2024-04-22 106.32 107.83 105.19 107.83 2,679,963 +2.40 +2.28
2024-04-19 106.25 107.99 104.60 105.43 2,319,167 -0.53 -0.50
2024-04-18 109.50 109.66 105.92 105.96 1,902,378 -0.19 -0.18
2024-04-17 108.06 108.19 105.97 106.15 1,284,987 -0.71 -0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.71
On 2024-04-26		 105.19
On 2024-04-22		 8.37 7.94 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 111.60
10D 114.71
On 2024-04-26		 104.60
On 2024-04-19		 2.91 2.62 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 109.12
20D 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -6.82 -5.65 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -13.61 111.55
WTD 114.71
On 2024-04-26		 105.19
On 2024-04-22		 8.37 7.94 114.62
On 2024-04-24		 107.11
On 2024-04-25		 -6.55 111.60
MTD 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -6.82 -5.65 121.08
On 2024-04-01		 104.60
On 2024-04-19		 -13.61 111.55
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

113.80 +2.44 +2.19 1,747,065