PHM: PulteGroup, Inc.

As of Wednesday, November 20th, 2024

$ 128.06

-0.45 -0.35%

Open: 128.38
High: 128.60
Low: 127.02
Volume: 1,124,989
Previous Close on Tuesday, November 19th, 2024

$ 128.51

-0.06 -0.05%

Open: 128.18
High: 129.06
Low: 126.42
Volume: 1,292,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 128.38 128.60 127.02 128.06 1,124,989 -0.45 -0.35
2024-11-19 128.18 129.06 126.42 128.51 1,292,079 -0.06 -0.05
2024-11-18 127.99 129.55 127.46 128.57 1,112,438 -0.32 -0.25
2024-11-15 129.05 129.89 127.72 128.89 1,509,938 -0.55 -0.42
2024-11-14 128.56 131.09 127.95 129.44 1,422,151 +1.96 +1.54
2024-11-13 131.00 131.40 127.22 127.48 1,861,507 -1.39 -1.08
2024-11-12 132.55 133.23 128.62 128.87 1,890,844 -4.59 -3.44
2024-11-11 133.53 134.74 132.38 133.46 1,046,329 +0.76 +0.57
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 131.09
On 2024-11-14		 126.42
On 2024-11-19		 0.58 0.45 131.09
On 2024-11-14		 126.42
On 2024-11-19		 -3.56 128.69
10D 134.74
On 2024-11-11		 126.42
On 2024-11-19		 -1.11 -0.86 134.74
On 2024-11-11		 126.42
On 2024-11-19		 -6.17 129.71
20D 136.67
On 2024-10-24		 122.08
On 2024-10-29		 -5.10 -3.83 136.67
On 2024-10-24		 122.08
On 2024-10-29		 -10.68 130.45
WTD 129.55
On 2024-11-18		 126.42
On 2024-11-19		 -0.83 -0.64 129.55
On 2024-11-18		 126.42
On 2024-11-19		 -2.42 128.38
MTD 134.74
On 2024-11-11		 124.34
On 2024-11-06		 -1.47 -1.13 133.36
On 2024-11-05		 124.34
On 2024-11-06		 -6.76 129.82
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

128.06 -0.45 -0.35 1,124,989