Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

485.19 -4.04 (-0.82%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 224.80 228.00 222.58 227.54 4,666,306 +4.63(+2.08%)
Mar 28, 2019 223.24 223.48 219.83 222.91 3,913,706 +0.48(+0.22%)
Mar 27, 2019 223.56 226.08 219.16 222.43 5,236,916 -1.55(-0.69%)
Mar 26, 2019 227.54 228.12 222.44 223.98 4,798,525 -3.19(-1.41%)
Mar 25, 2019 227.69 227.69 221.57 227.17 4,467,272 -0.21(-0.09%)
Mar 22, 2019 230.58 231.16 227.29 227.38 4,105,688 -4.54(-1.96%)
Mar 21, 2019 229.31 232.78 228.83 231.92 2,933,813 +1.40(+0.61%)
Mar 20, 2019 236.90 237.13 230.03 230.52 4,556,580 -6.10(-2.58%)
Mar 19, 2019 235.53 238.57 234.79 236.62 4,525,786 +1.96(+0.84%)
Mar 18, 2019 232.51 234.94 230.44 234.66 4,267,752 +3.31(+1.43%)
Mar 15, 2019 234.05 234.42 230.00 231.35 7,026,571 -1.72(-0.74%)
Mar 14, 2019 232.82 234.71 232.21 233.07 4,200,187 +0.94(+0.40%)
Mar 13, 2019 228.18 232.60 227.37 232.13 5,304,810 +5.86(+2.59%)
Mar 12, 2019 225.41 227.74 224.30 226.27 4,602,987 +2.51(+1.12%)
Mar 11, 2019 220.13 224.56 217.55 223.75 4,932,940 +5.39(+2.47%)
Mar 08, 2019 216.39 220.31 215.92 218.36 5,348,305 +1.37(+0.63%)
Mar 07, 2019 220.29 221.10 215.94 216.99 5,490,497 -2.17(-0.99%)
Mar 06, 2019 221.61 221.61 217.29 219.16 5,321,096 -2.16(-0.98%)
Mar 05, 2019 216.84 222.95 215.38 221.33 7,553,639 +4.96(+2.29%)
Mar 04, 2019 227.46 227.76 214.98 216.37 9,429,652 -9.29(-4.12%)
Mar 01, 2019 223.28 227.35 223.28 225.66 7,549,825 +3.60(+1.62%)
Feb 28, 2019 228.91 230.97 219.24 222.05 12,032,810 -7.21(-3.14%)
Feb 27, 2019 239.83 239.83 228.21 229.26 9,763,824 -11.83(-4.91%)
Feb 26, 2019 242.62 243.32 240.92 241.08 3,503,714 -1.49(-0.61%)
Feb 25, 2019 245.30 245.84 242.37 242.57 4,013,198 -2.30(-0.94%)
Feb 22, 2019 244.31 246.04 243.81 244.87 3,480,826 +0.65(+0.27%)
Feb 21, 2019 247.03 247.46 243.03 244.22 2,786,266 -2.85(-1.15%)
Feb 20, 2019 246.79 248.06 245.85 247.07 3,057,348 -0.83(-0.33%)
Feb 19, 2019 248.59 249.80 246.86 247.90 2,712,151 -0.66(-0.27%)
Feb 15, 2019 245.49 248.56 244.42 248.56 4,007,258 +5.32(+2.19%)
Feb 14, 2019 241.32 244.83 240.84 243.24 3,289,442 +1.40(+0.58%)
Feb 13, 2019 241.58 244.12 241.24 241.84 3,344,939 +0.28(+0.11%)
Feb 12, 2019 237.64 242.02 235.53 241.56 4,720,974 +5.83(+2.47%)
Feb 11, 2019 239.42 239.43 235.00 235.73 5,297,220 -4.36(-1.82%)
Feb 08, 2019 245.23 246.33 238.65 240.09 4,960,422 -6.51(-2.64%)
Feb 07, 2019 246.27 248.05 245.01 246.60 2,681,450 -0.46(-0.19%)
Feb 06, 2019 243.06 247.46 242.92 247.06 2,803,384 +2.92(+1.20%)
Feb 05, 2019 247.63 249.44 243.71 244.14 3,923,654 -1.74(-0.71%)
Feb 04, 2019 245.97 246.32 242.27 245.88 3,695,981 -0.47(-0.19%)
Feb 01, 2019 246.12 246.96 243.88 246.34 4,305,163 -1.36(-0.55%)
Jan 31, 2019 247.96 249.10 246.59 247.70 4,422,539 -0.16(-0.06%)
Jan 30, 2019 247.24 249.76 244.94 247.86 3,991,368 +2.78(+1.13%)
Jan 29, 2019 243.85 246.10 243.34 245.08 2,369,115 +0.52(+0.21%)
Jan 28, 2019 244.68 244.70 242.58 244.56 3,095,305 -1.17(-0.48%)
Jan 25, 2019 246.42 247.90 243.58 245.73 3,064,239 +1.76(+0.72%)
Jan 24, 2019 244.59 245.83 242.26 243.97 3,193,208 -0.82(-0.33%)
Jan 23, 2019 245.46 247.03 241.72 244.79 3,240,666 +1.22(+0.50%)
Jan 22, 2019 242.07 245.23 241.78 243.57 4,420,214 +0.17(+0.07%)
Jan 18, 2019 240.74 244.09 238.74 243.39 5,284,725 +5.25(+2.21%)
Jan 17, 2019 239.26 239.95 236.42 238.14 3,908,996 -1.55(-0.65%)
Jan 16, 2019 237.19 240.36 236.67 239.69 6,620,631 +4.21(+1.79%)
Jan 15, 2019 229.18 235.53 226.43 235.48 5,809,294 +8.08(+3.55%)
Jan 14, 2019 226.06 229.11 225.62 227.41 5,403,220 +0.36(+0.16%)
Jan 11, 2019 223.18 227.13 223.01 227.05 4,327,307 +2.57(+1.14%)
Jan 10, 2019 221.92 224.73 221.31 224.48 3,680,524 +1.13(+0.50%)
Jan 09, 2019 224.38 226.09 221.91 223.35 3,736,508 +0.32(+0.14%)
Jan 08, 2019 222.15 224.41 219.75 223.03 3,947,261 +2.94(+1.34%)
Jan 07, 2019 220.38 221.83 218.39 220.09 4,507,270 +0.42(+0.19%)
Jan 04, 2019 219.83 223.19 218.92 219.67 5,855,118 +2.54(+1.17%)
Jan 03, 2019 223.21 223.21 216.46 217.13 5,043,563 -6.09(-2.73%)
Jan 02, 2019 224.60 225.84 221.36 223.22 4,428,259 -5.16(-2.26%)
Dec 31, 2018 227.41 229.44 226.38 228.38 3,406,868 +2.64(+1.17%)
Dec 28, 2018 226.17 228.99 224.43 225.74 3,613,688 +0.25(+0.11%)
Dec 27, 2018 219.19 225.49 215.65 225.49 4,685,441 +2.40(+1.08%)
Dec 26, 2018 213.32 223.11 212.51 223.09 4,535,141 +9.54(+4.47%)
Dec 24, 2018 216.57 218.09 213.20 213.54 3,371,634 -4.95(-2.27%)
Dec 21, 2018 220.69 226.89 217.68 218.50 13,318,550 -3.76(-1.69%)
Dec 20, 2018 227.81 228.28 220.06 222.25 7,973,768 -7.21(-3.14%)
Dec 19, 2018 231.36 235.20 226.97 229.47 5,964,386 -2.44(-1.05%)
Dec 18, 2018 238.08 238.34 227.53 231.91 5,525,628 -4.67(-1.98%)
Dec 17, 2018 239.31 240.87 235.35 236.58 6,334,235 -6.37(-2.62%)
Dec 14, 2018 247.85 248.04 241.75 242.95 3,665,721 -6.54(-2.62%)
Dec 13, 2018 248.31 250.56 247.17 249.49 2,563,923 +1.38(+0.56%)
Dec 12, 2018 249.31 251.70 247.97 248.11 3,455,580 +3.14(+1.28%)
Dec 11, 2018 247.13 248.92 243.55 244.97 3,384,111 +0.63(+0.26%)
Dec 10, 2018 246.23 246.60 238.56 244.34 4,430,259 -2.43(-0.98%)
Dec 07, 2018 250.97 253.40 245.03 246.77 3,825,636 -7.03(-2.77%)
Dec 06, 2018 250.29 253.88 243.16 253.80 7,302,615 -1.56(-0.61%)
Dec 04, 2018 262.32 263.96 253.85 255.36 5,056,415 -7.13(-2.72%)
Dec 03, 2018 259.44 262.67 259.17 262.49 4,557,439 +4.56(+1.77%)
Nov 30, 2018 259.43 260.02 255.83 257.93 6,701,272 -0.27(-0.10%)
Nov 29, 2018 256.26 260.85 256.15 258.20 4,516,387 +1.46(+0.57%)
Nov 28, 2018 249.31 258.06 249.31 256.74 5,520,071 +8.96(+3.61%)
Nov 27, 2018 242.68 247.92 242.19 247.78 3,827,184 +4.56(+1.87%)
Nov 26, 2018 241.81 245.18 240.79 243.22 3,967,243 +4.15(+1.74%)
Nov 23, 2018 237.59 240.28 236.02 239.07 1,268,526 +0.98(+0.41%)
Nov 21, 2018 238.09 238.09 238.09 0 -0.87(-0.36%)
Nov 20, 2018 242.73 243.79 237.96 238.96 3,958,862 -4.16(-1.71%)
Nov 19, 2018 248.08 248.81 241.41 243.12 4,013,767 -4.62(-1.87%)
Nov 16, 2018 242.15 248.38 242.09 247.75 4,221,526 +5.64(+2.33%)
Nov 15, 2018 241.25 243.00 238.37 242.11 4,002,482 -0.02(-0.01%)
Nov 14, 2018 246.08 247.21 240.65 242.12 3,800,616 -3.89(-1.58%)
Nov 13, 2018 249.09 250.02 245.03 246.02 2,754,286 -2.89(-1.16%)
Nov 12, 2018 252.21 253.85 248.56 248.91 3,432,044 -3.81(-1.51%)
Nov 09, 2018 253.00 254.04 250.56 252.72 3,178,319 -0.09(-0.04%)
Nov 08, 2018 252.21 254.04 251.03 252.81 4,156,922 +1.85(+0.74%)
Nov 07, 2018 243.90 252.90 243.90 250.96 6,343,556 +10.13(+4.21%)
Nov 06, 2018 238.23 241.26 238.23 240.83 2,788,212 +2.31(+0.97%)
Nov 05, 2018 239.56 240.33 237.66 238.51 3,412,475 +0.00(+0.00%)
Nov 02, 2018 241.81 243.42 237.19 238.51 2,838,535 +0.07(+0.03%)
Nov 01, 2018 240.26 241.87 237.37 238.44 3,031,957 -0.38(-0.16%)
Oct 31, 2018 238.39 241.31 237.79 238.83 4,611,015 +2.81(+1.19%)
Oct 30, 2018 234.57 237.31 232.09 236.02 4,562,355 +1.61(+0.69%)
Oct 29, 2018 237.34 239.46 231.49 234.41 4,046,208 -1.52(-0.64%)
Oct 26, 2018 238.96 239.78 234.87 235.93 5,286,292 -5.54(-2.29%)
Oct 25, 2018 235.91 242.33 231.53 241.47 5,052,205 +7.24(+3.09%)
Oct 24, 2018 241.26 242.46 233.87 234.23 5,745,232 -7.80(-3.22%)
Oct 23, 2018 237.34 242.64 236.86 242.03 4,466,764 +2.44(+1.02%)
Oct 22, 2018 243.76 243.83 237.65 239.59 2,865,410 -2.84(-1.17%)
Oct 19, 2018 243.64 244.88 241.15 242.44 3,651,280 -1.38(-0.57%)
Oct 18, 2018 244.31 244.79 240.98 243.81 3,427,133 -0.45(-0.18%)
Oct 17, 2018 246.90 247.64 242.74 244.26 4,360,332 -4.82(-1.93%)
Oct 16, 2018 246.45 249.30 242.16 249.08 7,061,408 +11.26(+4.73%)
Oct 15, 2018 237.71 239.82 236.96 237.82 3,920,747 +0.59(+0.25%)
Oct 12, 2018 237.32 238.86 234.72 237.24 4,384,141 +2.28(+0.97%)
Oct 11, 2018 239.42 241.61 233.74 234.96 4,988,091 -5.45(-2.27%)
Oct 10, 2018 247.28 248.03 239.90 240.41 4,669,741 -6.42(-2.60%)
Oct 09, 2018 245.99 248.51 245.33 246.83 2,747,137 +1.00(+0.41%)
Oct 08, 2018 245.67 246.41 242.76 245.83 2,040,864 -0.17(-0.07%)
Oct 05, 2018 245.50 247.64 244.86 246.00 2,238,524 +0.80(+0.33%)
Oct 04, 2018 247.64 248.21 244.27 245.19 2,392,109 -2.36(-0.95%)
Oct 03, 2018 248.56 248.62 246.52 247.55 3,285,380 +0.25(+0.10%)
Oct 02, 2018 245.82 248.05 244.45 247.31 3,039,527 +1.40(+0.57%)
Oct 01, 2018 244.22 246.75 244.01 245.91 3,627,522 +2.80(+1.15%)
Sep 28, 2018 241.59 243.25 241.11 243.11 3,146,146 +1.27(+0.53%)
Sep 27, 2018 240.33 242.54 240.27 241.84 3,019,567 +1.59(+0.66%)
Sep 26, 2018 241.70 242.61 239.83 240.25 2,448,824 -0.55(-0.23%)
Sep 25, 2018 244.26 244.29 240.36 240.80 4,147,040 -3.52(-1.44%)
Sep 24, 2018 244.00 246.30 243.69 244.32 2,954,425 +0.63(+0.26%)
Sep 21, 2018 243.17 244.76 242.94 243.69 6,206,717 +0.26(+0.10%)
Sep 20, 2018 243.15 244.85 243.13 243.43 2,292,352 +0.97(+0.40%)
Sep 19, 2018 241.68 242.72 240.48 242.46 2,488,798 +1.86(+0.77%)
Sep 18, 2018 240.27 241.33 239.42 240.60 3,892,539 -0.53(-0.22%)
Sep 17, 2018 243.53 243.68 240.71 241.13 2,123,360 -1.32(-0.54%)
Sep 14, 2018 242.53 243.67 240.59 242.44 2,281,202 -0.16(-0.07%)
Sep 13, 2018 241.39 242.79 240.72 242.61 2,975,196 +2.58(+1.07%)
Sep 12, 2018 238.62 241.69 238.37 240.03 2,447,173 +1.49(+0.62%)
Sep 11, 2018 235.69 238.89 235.29 238.54 2,498,656 +1.20(+0.50%)
Sep 10, 2018 243.79 243.81 236.45 237.35 4,536,717 -7.81(-3.19%)
Sep 07, 2018 246.40 247.79 244.46 245.16 3,237,302 -1.25(-0.51%)
Sep 06, 2018 244.54 246.75 243.94 246.41 2,797,135 +2.66(+1.09%)
Sep 05, 2018 244.59 244.80 243.10 243.75 2,449,189 -0.79(-0.32%)
Sep 04, 2018 244.08 245.36 242.78 244.54 2,302,838 +0.05(+0.02%)
Aug 31, 2018 244.50 244.50 244.50 0 +0.06(+0.03%)
Aug 30, 2018 245.41 246.06 244.18 244.43 3,268,042 -0.56(-0.23%)
Aug 29, 2018 244.43 245.28 243.40 244.99 3,162,961 +0.45(+0.18%)
Aug 28, 2018 244.57 245.12 243.47 244.54 2,859,380 +1.30(+0.54%)
Aug 27, 2018 241.35 243.58 240.82 243.24 2,870,254 +2.55(+1.06%)
Aug 24, 2018 238.39 241.15 238.39 240.69 2,457,991 +2.60(+1.09%)
Aug 23, 2018 237.72 239.12 236.39 238.09 1,760,638 +0.62(+0.26%)
Aug 22, 2018 238.57 238.57 237.02 237.47 2,359,077 -0.86(-0.36%)
Aug 21, 2018 238.48 239.09 237.46 238.33 1,711,878 -0.65(-0.27%)
Aug 20, 2018 239.53 239.97 238.22 238.98 1,961,217 +0.06(+0.03%)
Aug 17, 2018 240.03 240.56 238.36 238.91 2,162,628 -0.70(-0.29%)
Aug 16, 2018 238.22 240.21 238.11 239.62 2,323,231 +2.27(+0.96%)
Aug 15, 2018 238.60 239.24 236.06 237.35 2,215,471 -2.61(-1.09%)
Aug 14, 2018 237.60 240.71 237.57 239.96 2,132,193 +2.34(+0.99%)
Aug 13, 2018 237.70 239.12 237.06 237.62 1,795,492 +0.50(+0.21%)
Aug 10, 2018 237.24 238.16 235.98 237.12 1,784,256 -1.12(-0.47%)
Aug 09, 2018 236.71 239.54 236.16 238.24 2,541,914 +2.53(+1.07%)
Aug 08, 2018 235.07 236.34 234.90 235.71 1,640,695 +1.06(+0.45%)
Aug 07, 2018 234.64 235.74 234.18 234.65 1,606,123 +0.81(+0.35%)
Aug 06, 2018 233.61 234.55 232.66 233.84 1,535,492 -0.42(-0.18%)
Aug 03, 2018 233.56 234.57 231.60 234.26 1,561,691 +1.04(+0.45%)
Aug 02, 2018 230.87 233.42 229.72 233.22 2,036,187 +2.47(+1.07%)
Aug 01, 2018 233.24 233.24 230.25 230.75 3,301,397 +0.14(+0.06%)
Jul 31, 2018 231.46 232.42 230.28 230.62 2,586,921 -0.56(-0.24%)
Jul 30, 2018 233.07 233.96 230.52 231.18 1,846,290 -1.92(-0.82%)
Jul 27, 2018 234.78 234.78 232.59 233.10 1,819,063 -0.96(-0.41%)
Jul 26, 2018 233.38 234.85 232.96 234.06 2,219,447 +1.95(+0.84%)
Jul 25, 2018 232.07 232.49 230.20 232.11 3,349,598 +1.00(+0.43%)
Jul 24, 2018 232.11 232.20 229.52 231.11 2,719,238 +0.93(+0.40%)
Jul 23, 2018 230.34 232.45 229.90 230.18 1,624,618 +0.04(+0.02%)
Jul 20, 2018 228.75 230.92 228.75 230.15 2,211,708 -0.21(-0.09%)
Jul 19, 2018 232.53 233.61 229.37 230.35 2,533,787 -2.27(-0.97%)
Jul 18, 2018 228.70 233.71 228.09 232.62 3,689,116 +4.67(+2.05%)
Jul 17, 2018 229.10 229.98 224.29 227.95 7,611,129 -6.09(-2.60%)
Jul 16, 2018 235.24 235.38 233.55 234.04 3,978,818 -1.57(-0.66%)
Jul 13, 2018 233.51 235.89 233.17 235.61 2,587,113 +2.41(+1.03%)
Jul 12, 2018 233.31 233.90 232.17 233.20 1,748,809 +1.33(+0.57%)
Jul 11, 2018 232.37 233.15 231.09 231.87 1,630,522 -0.86(-0.37%)
Jul 10, 2018 231.49 233.96 231.10 232.73 2,207,854 +1.70(+0.74%)
Jul 09, 2018 229.63 231.34 228.64 231.03 2,238,301 +2.65(+1.16%)
Jul 06, 2018 228.61 229.26 227.16 228.38 1,726,355 +0.24(+0.10%)
Jul 05, 2018 226.88 228.53 225.48 228.14 2,397,016 +3.21(+1.43%)
Jul 03, 2018 224.94 224.94 224.94 0 -0.46(-0.20%)
Jul 02, 2018 223.13 225.62 222.33 225.39 1,969,194 +1.95(+0.87%)
Jun 29, 2018 223.04 225.41 222.77 223.44 3,060,992 +0.40(+0.18%)
Jun 28, 2018 225.07 225.86 220.61 223.04 3,905,495 -2.98(-1.32%)
Jun 27, 2018 227.95 229.29 225.98 226.02 2,724,147 -1.46(-0.64%)
Jun 26, 2018 228.20 229.94 227.27 227.48 2,368,686 -0.86(-0.38%)
Jun 25, 2018 231.66 232.36 226.42 228.33 3,360,685 -3.33(-1.44%)
Jun 22, 2018 229.73 232.34 228.77 231.67 3,011,969 +2.26(+0.98%)
Jun 21, 2018 230.37 231.01 228.52 229.41 2,361,017 -0.84(-0.36%)
Jun 20, 2018 230.71 231.08 229.40 230.25 2,833,333 -0.19(-0.08%)
Jun 19, 2018 230.39 230.69 228.74 230.44 2,602,438 -1.69(-0.73%)
Jun 18, 2018 231.33 232.25 229.63 232.12 2,153,850 -1.01(-0.43%)
Jun 15, 2018 233.13 232.54 233.13 5,239,926 +1.41(+0.61%)
Jun 14, 2018 230.94 232.32 230.21 231.72 2,706,836 +2.23(+0.97%)
Jun 13, 2018 230.64 232.99 229.13 229.49 3,458,009 -0.64(-0.28%)
Jun 12, 2018 229.79 230.46 227.04 230.13 2,828,764 -0.18(-0.08%)
Jun 11, 2018 227.65 231.41 227.25 230.31 3,057,794 +2.81(+1.24%)
Jun 08, 2018 226.39 228.25 225.13 227.50 3,343,738 +1.54(+0.68%)
Jun 07, 2018 226.67 226.88 225.29 225.96 2,331,749 +0.30(+0.13%)
Jun 06, 2018 225.72 225.66 2,920,155 +3.83(+1.73%)
Jun 05, 2018 222.43 222.45 219.54 221.83 1,687,943 -0.18(-0.08%)
Jun 04, 2018 221.44 222.56 220.29 222.01 2,411,885 +1.16(+0.53%)
Jun 01, 2018 221.20 221.20 218.98 220.85 2,613,002 +1.67(+0.76%)
May 31, 2018 221.63 222.11 218.42 219.18 3,268,294 -3.11(-1.40%)
May 30, 2018 221.20 223.03 220.19 222.29 2,282,937 +2.51(+1.14%)
May 29, 2018 221.31 221.31 218.03 219.78 3,126,944 -2.52(-1.13%)
May 25, 2018 222.30 222.30 222.30 0 +2.01(+0.91%)
May 24, 2018 221.96 222.75 219.81 220.29 2,876,388 -1.39(-0.63%)
May 23, 2018 221.47 222.80 219.29 221.67 3,358,382 -0.83(-0.38%)
May 22, 2018 225.07 225.11 221.29 222.51 2,913,513 -2.47(-1.10%)
May 21, 2018 222.35 226.13 222.20 224.98 3,350,131 +2.96(+1.33%)
May 18, 2018 220.87 222.13 219.98 222.02 2,516,511 +1.53(+0.69%)
May 17, 2018 219.16 221.04 218.30 220.49 2,665,168 +1.12(+0.51%)
May 16, 2018 217.49 219.45 216.51 219.37 2,100,303 +2.01(+0.93%)
May 15, 2018 219.50 219.82 216.60 217.35 2,640,197 -3.09(-1.40%)
May 14, 2018 216.81 221.14 216.74 220.44 4,290,295 +4.19(+1.94%)
May 11, 2018 211.98 216.72 211.41 216.25 3,355,120 +4.15(+1.96%)
May 10, 2018 208.87 212.63 208.15 212.10 2,389,879 +4.08(+1.96%)
May 09, 2018 211.50 211.84 207.13 208.02 3,861,222 -2.56(-1.22%)
May 08, 2018 212.11 212.11 209.32 210.57 2,972,297 -1.59(-0.75%)
May 07, 2018 214.07 215.08 211.12 212.16 3,567,657 -1.92(-0.90%)
May 04, 2018 211.55 214.77 210.69 214.09 2,203,627 +1.59(+0.75%)
May 03, 2018 210.52 213.09 208.10 212.50 3,009,818 +0.63(+0.30%)
May 02, 2018 213.62 214.37 211.33 211.87 3,903,505 -3.08(-1.43%)
May 01, 2018 215.09 215.53 212.69 214.95 2,901,785 +0.41(+0.19%)
Apr 30, 2018 218.72 218.72 214.54 214.54 3,798,081 -3.43(-1.57%)
Apr 27, 2018 215.66 218.29 215.22 217.97 2,536,271 +2.86(+1.33%)
Apr 26, 2018 213.93 215.85 212.66 215.11 2,482,280 +1.93(+0.91%)
Apr 25, 2018 211.86 213.36 209.13 213.18 3,436,393 +0.62(+0.29%)
Apr 24, 2018 214.13 215.38 211.06 212.56 3,053,566 -0.11(-0.05%)
Apr 23, 2018 213.53 214.37 211.53 212.67 3,362,579 -0.65(-0.31%)
Apr 20, 2018 214.22 215.18 211.91 213.32 3,131,575 -0.64(-0.30%)
Apr 19, 2018 214.36 216.24 213.09 213.96 3,013,428 -0.58(-0.27%)
Apr 18, 2018 216.90 217.57 214.45 214.54 3,239,544 -1.95(-0.90%)
Apr 17, 2018 217.18 219.32 214.25 216.49 6,809,978 +7.47(+3.57%)
Apr 16, 2018 206.11 210.41 205.42 209.02 4,965,753 +5.48(+2.69%)
Apr 13, 2018 204.29 205.22 202.45 203.54 2,750,951 +0.04(+0.02%)
Apr 12, 2018 203.32 204.88 202.82 203.50 2,935,933 +2.12(+1.05%)
Apr 11, 2018 203.53 204.55 201.19 201.38 3,836,740 -4.44(-2.16%)
Apr 10, 2018 204.56 207.06 202.82 205.82 3,055,774 +3.68(+1.82%)
Apr 09, 2018 204.72 205.22 201.80 202.13 3,339,905 -1.12(-0.55%)
Apr 06, 2018 205.69 207.09 201.31 203.25 3,560,997 -4.64(-2.23%)
Apr 05, 2018 208.24 210.17 205.82 207.89 3,687,549 +0.25(+0.12%)
Apr 04, 2018 200.28 208.26 200.04 207.63 5,150,166 +3.82(+1.87%)
Apr 03, 2018 199.97 204.29 199.38 203.81 5,125,979 +6.70(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.