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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2021 381.33 382.15 378.81 379.24 2,448,187 -2.62(-0.68%)
Apr 29, 2021 377.29 382.43 376.86 381.85 2,099,456 +6.62(+1.76%)
Apr 28, 2021 375.80 377.52 374.01 375.24 1,983,169 +0.09(+0.02%)
Apr 27, 2021 375.30 376.89 373.06 375.15 1,849,194 -1.29(-0.34%)
Apr 26, 2021 380.20 380.38 375.82 376.44 1,726,905 -4.23(-1.11%)
Apr 23, 2021 376.21 382.27 375.15 380.67 2,380,150 +3.58(+0.95%)
Apr 22, 2021 378.90 379.20 373.90 377.09 2,859,080 -2.16(-0.57%)
Apr 21, 2021 379.30 381.79 376.04 379.25 2,600,866 +2.17(+0.57%)
Apr 20, 2021 370.74 378.36 370.32 377.08 3,520,980 +6.36(+1.72%)
Apr 19, 2021 370.87 374.09 369.42 370.72 3,118,471 -1.11(-0.30%)
Apr 16, 2021 374.60 374.60 366.55 371.83 4,766,399 +0.95(+0.26%)
Apr 15, 2021 361.36 373.11 361.36 370.88 4,718,649 +13.67(+3.83%)
Apr 14, 2021 356.93 359.47 356.21 357.20 2,949,338 +1.07(+0.30%)
Apr 13, 2021 357.79 360.70 355.97 356.13 2,789,125 -1.69(-0.47%)
Apr 12, 2021 356.11 361.20 355.68 357.82 3,214,656 -0.02(-0.01%)
Apr 09, 2021 350.28 358.14 349.00 357.84 2,611,498 +10.85(+3.13%)
Apr 08, 2021 345.30 348.91 345.30 346.99 2,551,715 -0.71(-0.21%)
Apr 07, 2021 346.33 347.93 342.86 347.70 2,270,325 +1.21(+0.35%)
Apr 06, 2021 350.69 351.65 344.93 346.50 2,837,095 -5.52(-1.57%)
Apr 05, 2021 351.49 354.35 349.61 352.02 2,849,140 +2.96(+0.85%)
Apr 01, 2021 353.94 354.41 347.81 349.06 3,131,294 -4.75(-1.34%)
Mar 31, 2021 354.51 358.51 353.56 353.82 3,529,588 -1.42(-0.40%)
Mar 30, 2021 359.03 361.25 353.56 355.24 3,224,131 -5.23(-1.45%)
Mar 29, 2021 357.90 361.84 356.60 360.47 2,881,764 +2.45(+0.69%)
Mar 26, 2021 353.44 358.56 352.12 358.01 3,112,366 +5.13(+1.45%)
Mar 25, 2021 352.42 353.86 345.56 352.89 3,177,347 +0.46(+0.13%)
Mar 24, 2021 348.10 355.46 347.58 352.42 3,583,021 +2.00(+0.57%)
Mar 23, 2021 350.76 353.31 349.21 350.42 3,258,610 +1.56(+0.45%)
Mar 22, 2021 347.10 350.50 342.45 348.87 3,685,896 +1.22(+0.35%)
Mar 19, 2021 344.17 352.29 341.40 347.65 9,015,105 +3.36(+0.98%)
Mar 18, 2021 335.56 346.45 335.06 344.29 3,482,451 +9.39(+2.80%)
Mar 17, 2021 337.75 340.51 334.57 334.90 2,768,868 -2.30(-0.68%)
Mar 16, 2021 336.19 337.93 334.65 337.21 3,053,986 +0.68(+0.20%)
Mar 15, 2021 339.41 340.38 334.31 336.52 2,464,567 -2.04(-0.60%)
Mar 12, 2021 335.85 339.32 334.72 338.56 2,196,333 +3.97(+1.19%)
Mar 11, 2021 332.37 337.31 331.53 334.59 2,659,891 +3.32(+1.00%)
Mar 10, 2021 334.56 335.90 330.23 331.27 3,178,355 -2.25(-0.68%)
Mar 09, 2021 334.42 342.31 332.92 333.53 4,513,795 +1.71(+0.52%)
Mar 08, 2021 328.82 335.44 327.48 331.81 3,608,634 +2.91(+0.88%)
Mar 05, 2021 317.47 330.03 317.46 328.91 4,815,414 +12.59(+3.98%)
Mar 04, 2021 316.65 322.97 315.23 316.31 5,265,641 +0.89(+0.28%)
Mar 03, 2021 315.85 320.43 315.34 315.42 3,207,150 -1.68(-0.53%)
Mar 02, 2021 317.44 319.97 316.39 317.10 2,710,606 -0.01(-0.00%)
Mar 01, 2021 316.83 321.14 316.19 317.11 4,430,594 +2.30(+0.73%)
Feb 26, 2021 313.22 320.20 312.56 314.81 5,730,375 +3.18(+1.02%)
Feb 25, 2021 313.65 316.11 310.20 311.63 2,931,885 -3.17(-1.01%)
Feb 24, 2021 311.27 316.11 308.95 314.80 3,544,854 +2.56(+0.82%)
Feb 23, 2021 312.64 316.44 309.52 312.24 3,404,087 +1.77(+0.57%)
Feb 22, 2021 304.65 311.80 303.56 310.47 2,836,983 +2.90(+0.94%)
Feb 19, 2021 311.52 311.61 307.12 307.57 2,441,688 -3.63(-1.17%)
Feb 18, 2021 308.82 312.30 308.15 311.19 2,515,336 +1.47(+0.47%)
Feb 17, 2021 306.38 311.38 305.35 309.73 2,783,445 +2.12(+0.69%)
Feb 16, 2021 310.72 312.55 305.58 307.60 4,579,048 -3.43(-1.10%)
Feb 12, 2021 314.29 314.98 310.69 311.03 2,913,626 -4.58(-1.45%)
Feb 11, 2021 317.44 318.99 314.12 315.61 2,929,981 -0.31(-0.10%)
Feb 10, 2021 315.22 318.16 312.48 315.92 4,343,769 +3.57(+1.14%)
Feb 09, 2021 306.92 313.69 304.85 312.35 4,321,316 +5.01(+1.63%)
Feb 08, 2021 309.87 309.88 306.83 307.34 5,020,752 -0.16(-0.05%)
Feb 05, 2021 314.70 316.00 306.53 307.50 7,627,731 -4.56(-1.46%)
Feb 04, 2021 314.90 317.71 311.18 312.06 6,290,585 -8.12(-2.54%)
Feb 03, 2021 320.28 322.33 317.06 320.18 2,677,397 -0.79(-0.25%)
Feb 02, 2021 319.43 326.57 319.43 320.96 2,797,600 +4.47(+1.41%)
Feb 01, 2021 317.47 320.43 315.30 316.49 3,186,727 +0.40(+0.13%)
Jan 29, 2021 318.40 321.25 313.30 316.09 4,115,211 -4.33(-1.35%)
Jan 28, 2021 318.99 328.41 316.98 320.43 2,923,095 +4.89(+1.55%)
Jan 27, 2021 319.37 320.28 311.76 315.54 5,033,778 -9.59(-2.95%)
Jan 26, 2021 332.14 333.08 324.61 325.12 2,600,867 -4.45(-1.35%)
Jan 25, 2021 328.95 332.02 326.54 329.58 2,644,991 +0.25(+0.07%)
Jan 22, 2021 334.79 336.03 329.32 329.33 2,728,312 -7.06(-2.10%)
Jan 21, 2021 332.42 341.97 332.36 336.39 3,957,226 +3.94(+1.19%)
Jan 20, 2021 333.44 333.62 327.70 332.45 3,191,876 -1.28(-0.38%)
Jan 19, 2021 337.54 338.25 333.13 333.73 3,543,345 +0.84(+0.25%)
Jan 15, 2021 330.82 334.54 327.62 332.89 3,985,829 +0.73(+0.22%)
Jan 14, 2021 338.14 340.00 332.05 332.16 3,080,374 -4.27(-1.27%)
Jan 13, 2021 337.38 338.11 332.82 336.43 2,081,107 -2.21(-0.65%)
Jan 12, 2021 339.18 341.20 336.61 338.64 2,503,741 -3.20(-0.94%)
Jan 11, 2021 343.61 345.19 340.36 341.84 2,844,166 -2.50(-0.73%)
Jan 08, 2021 347.76 348.23 339.95 344.34 3,111,076 -1.55(-0.45%)
Jan 07, 2021 339.75 347.24 339.16 345.90 3,551,552 +5.46(+1.60%)
Jan 06, 2021 319.44 340.65 317.54 340.44 6,923,230 +13.71(+4.20%)
Jan 05, 2021 330.41 332.94 326.42 326.73 3,333,862 -4.45(-1.34%)
Jan 04, 2021 333.03 333.62 322.54 331.18 4,435,033 -1.12(-0.34%)
Dec 31, 2020 332.30 332.30 332.30 1,969,209 +5.39(+1.65%)
Dec 30, 2020 328.89 330.72 326.41 326.91 1,969,209 -2.24(-0.68%)
Dec 29, 2020 329.75 332.88 326.92 329.14 2,401,612 +1.33(+0.40%)
Dec 28, 2020 325.22 329.56 325.08 327.82 2,435,464 +4.89(+1.51%)
Dec 24, 2020 318.80 323.51 318.80 322.93 1,435,759 +3.03(+0.95%)
Dec 23, 2020 318.85 323.74 318.42 319.89 2,477,989 +2.44(+0.77%)
Dec 22, 2020 317.59 319.32 315.99 317.45 2,184,204 -1.01(-0.32%)
Dec 21, 2020 314.66 319.29 312.13 318.46 3,052,681 -2.18(-0.68%)
Dec 18, 2020 324.57 324.65 316.49 320.64 9,226,643 -3.12(-0.96%)
Dec 17, 2020 322.00 324.64 319.62 323.76 2,665,369 +2.21(+0.69%)
Dec 16, 2020 319.17 323.75 316.74 321.55 2,496,469 -0.31(-0.10%)
Dec 15, 2020 321.36 323.13 319.37 321.87 2,761,195 +3.35(+1.05%)
Dec 14, 2020 322.21 325.24 318.25 318.51 2,615,380 -0.89(-0.28%)
Dec 11, 2020 320.41 321.12 316.81 319.40 3,241,619 -2.44(-0.76%)
Dec 10, 2020 327.07 327.35 321.48 321.85 3,056,415 -4.51(-1.38%)
Dec 09, 2020 330.60 331.10 323.70 326.36 2,744,223 -3.27(-0.99%)
Dec 08, 2020 326.68 331.56 326.04 329.63 2,607,942 +0.00(+0.00%)
Dec 07, 2020 330.44 331.55 327.12 329.63 3,164,702 -1.92(-0.58%)
Dec 04, 2020 327.86 333.05 327.63 331.55 3,435,481 +2.33(+0.71%)
Dec 03, 2020 328.48 333.08 327.15 329.22 4,414,546 +1.06(+0.32%)
Dec 02, 2020 322.69 332.19 322.44 328.16 3,032,369 +6.01(+1.87%)
Dec 01, 2020 325.53 334.34 320.96 322.15 4,043,349 +4.58(+1.44%)
Nov 30, 2020 316.41 319.08 311.86 317.57 5,576,096 -1.51(-0.47%)
Nov 27, 2020 314.91 319.98 313.31 319.08 1,650,736 +4.48(+1.43%)
Nov 25, 2020 319.91 319.91 310.77 314.59 3,331,233 -2.66(-0.84%)
Nov 24, 2020 317.42 321.02 315.75 317.26 3,981,924 +0.90(+0.28%)
Nov 23, 2020 316.82 317.49 313.08 316.36 2,685,596 +0.34(+0.11%)
Nov 20, 2020 316.30 318.81 313.20 316.02 3,921,478 -2.17(-0.68%)
Nov 19, 2020 323.19 323.92 315.67 318.19 4,167,197 -7.09(-2.18%)
Nov 18, 2020 333.70 334.29 323.94 325.28 2,882,365 -7.17(-2.16%)
Nov 17, 2020 332.72 333.64 328.10 332.45 2,708,756 -4.46(-1.32%)
Nov 16, 2020 338.92 339.51 331.42 336.90 2,955,071 +1.09(+0.32%)
Nov 13, 2020 336.94 337.96 333.10 335.82 2,586,675 +1.19(+0.36%)
Nov 12, 2020 331.79 340.40 330.23 334.63 3,079,637 +2.56(+0.77%)
Nov 11, 2020 336.28 336.89 329.90 332.07 2,169,290 -1.88(-0.56%)
Nov 10, 2020 329.98 336.04 328.74 333.95 3,952,712 +3.48(+1.05%)
Nov 09, 2020 346.19 347.41 329.50 330.46 4,907,505 +2.40(+0.73%)
Nov 06, 2020 330.81 332.35 325.34 328.07 3,171,942 -6.55(-1.96%)
Nov 05, 2020 338.08 340.83 330.16 334.62 5,068,657 -0.15(-0.05%)
Nov 04, 2020 325.96 340.32 322.10 334.77 10,954,472 +31.36(+10.33%)
Nov 03, 2020 299.75 308.22 297.44 303.41 4,278,547 +8.73(+2.96%)
Nov 02, 2020 295.19 295.19 290.20 294.68 4,786,298 +6.57(+2.28%)
Oct 30, 2020 286.31 290.02 282.88 288.11 3,767,588 +1.38(+0.48%)
Oct 29, 2020 289.48 292.21 284.63 286.73 3,472,653 -4.08(-1.40%)
Oct 28, 2020 295.84 300.07 290.28 290.81 3,496,602 -11.81(-3.90%)
Oct 27, 2020 305.03 305.43 301.60 302.62 2,571,150 -2.41(-0.79%)
Oct 26, 2020 308.11 309.46 300.76 305.03 2,550,535 -7.12(-2.28%)
Oct 23, 2020 310.79 316.92 309.81 312.15 2,488,390 +4.60(+1.50%)
Oct 22, 2020 304.33 309.75 304.26 307.55 2,224,809 +2.78(+0.91%)
Oct 21, 2020 305.36 308.27 304.20 304.77 2,264,249 -0.59(-0.19%)
Oct 20, 2020 308.39 310.28 305.24 305.36 2,106,192 -0.77(-0.25%)
Oct 19, 2020 310.20 312.32 304.08 306.12 2,629,060 -5.36(-1.72%)
Oct 16, 2020 307.29 313.80 306.61 311.49 3,487,982 +5.03(+1.64%)
Oct 15, 2020 301.05 308.72 298.67 306.45 3,359,794 +2.57(+0.85%)
Oct 14, 2020 304.09 312.12 302.33 303.89 4,719,078 -9.04(-2.89%)
Oct 13, 2020 310.17 315.07 309.42 312.92 2,871,687 +1.37(+0.44%)
Oct 12, 2020 310.75 314.94 310.65 311.55 2,566,901 +2.01(+0.65%)
Oct 09, 2020 306.54 309.85 305.84 309.54 2,148,837 +5.13(+1.68%)
Oct 08, 2020 305.38 307.19 303.07 304.42 2,178,281 -0.72(-0.23%)
Oct 07, 2020 298.19 306.62 298.19 305.13 2,750,007 +8.23(+2.77%)
Oct 06, 2020 301.15 302.42 295.99 296.90 2,578,307 -3.49(-1.16%)
Oct 05, 2020 297.48 300.65 295.64 300.39 1,735,478 +5.82(+1.98%)
Oct 02, 2020 294.68 299.68 291.15 294.57 2,476,210 -1.03(-0.35%)
Oct 01, 2020 295.44 297.58 291.89 295.60 2,892,692 +1.23(+0.42%)
Sep 30, 2020 287.05 296.96 287.02 294.37 3,704,055 +7.19(+2.51%)
Sep 29, 2020 286.72 288.45 283.90 287.17 1,904,095 +0.87(+0.30%)
Sep 28, 2020 289.29 292.71 285.93 286.31 2,727,970 +0.69(+0.24%)
Sep 25, 2020 274.99 286.34 274.97 285.62 2,600,973 +9.29(+3.36%)
Sep 24, 2020 275.88 278.47 273.47 276.32 3,038,408 +0.49(+0.18%)
Sep 23, 2020 278.54 279.57 275.54 275.83 3,929,279 -2.00(-0.72%)
Sep 22, 2020 281.78 283.84 276.57 277.84 3,349,900 -4.65(-1.65%)
Sep 21, 2020 283.70 283.76 275.38 282.49 4,368,362 -8.34(-2.87%)
Sep 18, 2020 287.99 293.07 286.81 290.83 4,020,187 +2.87(+1.00%)
Sep 17, 2020 287.50 290.22 285.25 287.96 2,535,727 -1.45(-0.50%)
Sep 16, 2020 291.82 294.82 289.11 289.41 3,641,462 -0.67(-0.23%)
Sep 15, 2020 292.75 294.08 288.97 290.08 1,555,090 -1.26(-0.43%)
Sep 14, 2020 286.10 293.75 286.10 291.35 1,901,640 +6.69(+2.35%)
Sep 11, 2020 288.04 289.36 280.70 284.65 3,268,427 -1.77(-0.62%)
Sep 10, 2020 294.06 295.67 285.59 286.42 2,575,011 -6.98(-2.38%)
Sep 09, 2020 291.19 296.50 290.01 293.40 2,335,010 +4.49(+1.55%)
Sep 08, 2020 292.46 292.87 285.69 288.91 2,759,130 -4.47(-1.52%)
Sep 04, 2020 297.59 298.86 288.33 293.38 3,085,258 -3.98(-1.34%)
Sep 03, 2020 302.78 304.49 295.00 297.35 4,117,681 -3.77(-1.25%)
Sep 02, 2020 293.90 302.10 293.90 301.12 3,026,873 +6.97(+2.37%)
Sep 01, 2020 291.65 295.93 291.50 294.16 2,645,061 +0.26(+0.09%)
Aug 31, 2020 296.09 300.49 293.88 293.89 4,617,143 -1.71(-0.58%)
Aug 28, 2020 293.70 296.97 290.53 295.61 3,066,541 +2.54(+0.87%)
Aug 27, 2020 291.88 295.98 287.25 293.07 2,468,434 +2.68(+0.92%)
Aug 26, 2020 292.42 292.77 285.49 290.39 3,380,698 -3.20(-1.09%)
Aug 25, 2020 293.56 293.71 289.43 293.58 1,998,760 +3.18(+1.09%)
Aug 24, 2020 297.90 297.98 288.20 290.40 3,107,880 -4.98(-1.69%)
Aug 21, 2020 292.70 296.46 291.58 295.39 2,646,360 +0.76(+0.26%)
Aug 20, 2020 296.04 296.46 293.39 294.63 2,388,275 -1.95(-0.66%)
Aug 19, 2020 297.86 300.42 296.37 296.57 2,197,855 -1.33(-0.45%)
Aug 18, 2020 302.76 303.41 296.87 297.90 2,680,006 -3.48(-1.15%)
Aug 17, 2020 302.26 304.47 300.29 301.38 2,948,461 -3.00(-0.99%)
Aug 14, 2020 301.41 304.60 299.70 304.38 1,900,755 +2.05(+0.68%)
Aug 13, 2020 301.54 302.66 298.87 302.33 2,296,658 -0.70(-0.23%)
Aug 12, 2020 299.02 303.99 298.68 303.03 3,100,969 +6.32(+2.13%)
Aug 11, 2020 303.64 305.20 295.88 296.71 3,209,807 -3.34(-1.11%)
Aug 10, 2020 298.08 301.34 296.75 300.05 2,726,547 +1.95(+0.65%)
Aug 07, 2020 294.64 299.96 294.64 298.11 2,765,789 +2.79(+0.95%)
Aug 06, 2020 293.38 297.36 291.87 295.31 3,515,263 +1.50(+0.51%)
Aug 05, 2020 288.51 294.28 286.81 293.82 3,205,865 +7.50(+2.62%)
Aug 04, 2020 283.89 290.42 282.16 286.32 3,823,125 +0.84(+0.29%)
Aug 03, 2020 285.47 286.71 281.34 285.49 2,795,532 +0.78(+0.27%)
Jul 31, 2020 285.33 285.61 280.26 284.71 4,162,030 -2.30(-0.80%)
Jul 30, 2020 283.67 288.17 281.05 287.01 2,345,310 -1.36(-0.47%)
Jul 29, 2020 283.47 291.26 282.09 288.37 2,842,380 +6.35(+2.25%)
Jul 28, 2020 280.11 283.41 279.46 282.03 2,400,695 +1.25(+0.45%)
Jul 27, 2020 280.62 284.10 279.62 280.78 2,191,297 -2.06(-0.73%)
Jul 24, 2020 285.22 286.12 281.37 282.84 2,569,045 -2.05(-0.72%)
Jul 23, 2020 289.80 290.09 283.29 284.89 2,517,972 -3.52(-1.22%)
Jul 22, 2020 286.66 288.59 283.79 288.40 2,058,650 +1.50(+0.52%)
Jul 21, 2020 286.82 288.68 285.02 286.90 2,489,326 +1.55(+0.54%)
Jul 20, 2020 288.48 290.18 284.33 285.35 2,526,245 -2.89(-1.00%)
Jul 17, 2020 290.64 292.41 287.97 288.23 3,208,302 -0.58(-0.20%)
Jul 16, 2020 286.80 292.30 285.06 288.82 4,088,493 +2.90(+1.01%)
Jul 15, 2020 283.15 292.14 280.83 285.92 5,440,801 -4.18(-1.44%)
Jul 14, 2020 280.03 291.25 279.00 290.10 4,500,697 +8.28(+2.94%)
Jul 13, 2020 274.65 286.34 274.35 281.82 4,533,061 +7.97(+2.91%)
Jul 10, 2020 276.68 276.68 269.96 273.85 2,543,522 +0.07(+0.02%)
Jul 09, 2020 277.49 280.73 270.34 273.78 3,255,404 -6.82(-2.43%)
Jul 08, 2020 279.60 282.91 278.03 280.60 2,113,253 +1.66(+0.59%)
Jul 07, 2020 282.71 285.44 278.29 278.94 2,207,414 -5.79(-2.03%)
Jul 06, 2020 284.91 285.38 281.46 284.74 2,546,636 +4.28(+1.53%)
Jul 02, 2020 282.56 284.99 279.44 280.46 2,097,073 +0.50(+0.18%)
Jul 01, 2020 278.17 282.47 277.62 279.96 2,450,302 +2.61(+0.94%)
Jun 30, 2020 271.35 278.75 270.49 277.35 3,118,772 +4.88(+1.79%)
Jun 29, 2020 271.23 274.83 269.50 272.46 2,506,053 +2.71(+1.00%)
Jun 26, 2020 277.52 278.88 268.76 269.76 5,363,336 -8.78(-3.15%)
Jun 25, 2020 271.07 279.06 268.99 278.54 3,309,332 +6.62(+2.43%)
Jun 24, 2020 276.44 279.37 268.52 271.92 3,615,467 -7.92(-2.83%)
Jun 23, 2020 276.46 281.42 273.70 279.84 4,278,793 +4.63(+1.68%)
Jun 22, 2020 272.49 275.51 269.17 275.20 2,310,212 +1.35(+0.49%)
Jun 19, 2020 276.86 278.82 273.55 273.86 5,496,484 +0.95(+0.35%)
Jun 18, 2020 271.92 273.19 268.34 272.91 3,123,770 -1.05(-0.38%)
Jun 17, 2020 276.30 276.30 272.67 273.95 2,710,833 -0.37(-0.14%)
Jun 16, 2020 276.61 278.61 269.12 274.33 4,534,934 +6.29(+2.35%)
Jun 15, 2020 260.30 268.71 256.27 268.04 4,800,655 +1.06(+0.40%)
Jun 12, 2020 272.13 275.36 260.94 266.98 5,785,462 +1.33(+0.50%)
Jun 11, 2020 284.03 284.03 262.91 265.65 7,090,409 -20.62(-7.20%)
Jun 10, 2020 289.25 290.54 283.56 286.27 3,520,194 -3.24(-1.12%)
Jun 09, 2020 290.15 292.73 287.75 289.51 3,269,925 -0.25(-0.09%)
Jun 08, 2020 288.97 295.71 288.31 289.76 4,950,576 -2.22(-0.76%)
Jun 05, 2020 284.63 294.26 281.35 291.98 5,932,321 +12.89(+4.62%)
Jun 04, 2020 283.86 285.07 275.54 279.09 4,671,731 -6.81(-2.38%)
Jun 03, 2020 288.23 290.36 283.45 285.89 4,656,791 -0.90(-0.31%)
Jun 02, 2020 286.11 288.47 282.50 286.79 2,944,394 +0.36(+0.12%)
Jun 01, 2020 284.65 286.48 281.41 286.44 3,091,029 +1.01(+0.35%)
May 29, 2020 285.30 288.72 281.68 285.42 6,678,574 +0.82(+0.29%)
May 28, 2020 286.45 289.93 283.96 284.60 4,686,672 +0.19(+0.07%)
May 27, 2020 278.47 284.44 272.27 284.41 6,000,278 +8.31(+3.01%)
May 26, 2020 277.61 278.10 273.86 276.10 4,878,892 +4.63(+1.71%)
May 22, 2020 268.99 271.75 266.65 271.46 3,121,723 +2.84(+1.06%)
May 21, 2020 267.81 271.64 266.77 268.63 3,850,241 -1.01(-0.38%)
May 20, 2020 274.24 274.24 268.43 269.64 3,417,856 -0.99(-0.37%)
May 19, 2020 272.21 275.86 270.47 270.63 3,267,516 -4.04(-1.47%)
May 18, 2020 279.46 280.62 273.41 274.67 4,288,536 +2.25(+0.82%)
May 15, 2020 273.78 280.88 272.19 272.42 13,011,951 +0.33(+0.12%)
May 14, 2020 258.35 273.81 258.08 272.09 6,092,834 +11.81(+4.54%)
May 13, 2020 266.36 268.15 258.00 260.29 5,845,537 -9.08(-3.37%)
May 12, 2020 273.18 274.47 269.37 269.37 4,499,315 -0.93(-0.34%)
May 11, 2020 267.36 271.62 267.08 270.29 3,728,280 +1.58(+0.59%)
May 08, 2020 271.04 271.52 267.46 268.71 3,418,109 +0.25(+0.09%)
May 07, 2020 272.51 273.67 266.39 268.46 3,377,657 -1.91(-0.71%)
May 06, 2020 276.30 278.71 270.06 270.37 2,754,294 -4.00(-1.46%)
May 05, 2020 271.48 277.14 268.98 274.37 2,671,533 +5.15(+1.91%)
May 04, 2020 266.36 269.59 264.13 269.22 3,091,169 +2.84(+1.07%)
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.