UnitedHealth Group (NY: UNH )

400.28 USD +1.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 412.70 415.47 410.02 411.92 2,368,025 -0.78(-0.19%)
May 27, 2021 414.92 415.11 410.38 412.70 2,041,893 -0.51(-0.12%)
May 26, 2021 412.10 415.30 411.01 413.21 1,903,911 +0.16(+0.04%)
May 25, 2021 411.85 413.86 408.89 413.05 2,310,592 +2.10(+0.51%)
May 24, 2021 412.37 413.90 409.92 410.95 1,887,315 -0.68(-0.17%)
May 21, 2021 410.76 418.63 409.46 411.63 4,295,833 +2.99(+0.73%)
May 20, 2021 409.53 413.83 408.32 408.64 2,105,779 -0.86(-0.21%)
May 19, 2021 409.49 410.72 404.25 409.50 2,783,125 -0.88(-0.21%)
May 18, 2021 409.69 412.96 406.27 410.38 2,694,404 +1.75(+0.43%)
May 17, 2021 409.31 412.51 408.57 408.63 1,583,959 -1.17(-0.29%)
May 14, 2021 410.99 412.59 408.50 409.80 2,072,949 +1.24(+0.30%)
May 13, 2021 406.28 413.18 404.32 408.56 2,638,280 +3.19(+0.79%)
May 12, 2021 409.29 410.85 404.68 405.37 2,888,190 -6.33(-1.54%)
May 11, 2021 420.91 422.29 410.61 411.70 3,023,994 -9.19(-2.18%)
May 10, 2021 419.27 425.98 418.21 420.89 2,494,614 +3.24(+0.78%)
May 07, 2021 415.00 419.02 414.07 417.65 1,860,064 +2.68(+0.65%)
May 06, 2021 413.00 416.85 412.56 414.97 3,058,870 +2.47(+0.60%)
May 05, 2021 410.50 412.75 406.80 412.50 2,770,456 +1.16(+0.28%)
May 04, 2021 405.48 412.47 403.50 411.34 3,237,184 +5.44(+1.34%)
May 03, 2021 401.00 406.77 400.53 405.90 2,568,544 +7.10(+1.78%)
Apr 30, 2021 401.00 401.86 398.35 398.80 2,328,100 -2.75(-0.68%)
Apr 29, 2021 396.75 402.16 396.30 401.55 1,996,475 +6.96(+1.76%)
Apr 28, 2021 395.18 396.99 393.30 394.59 1,885,892 +0.09(+0.02%)
Apr 27, 2021 394.66 396.33 392.30 394.50 1,758,489 -1.36(-0.34%)
Apr 26, 2021 399.81 400.00 395.21 395.86 1,642,198 -4.45(-1.11%)
Apr 23, 2021 395.62 401.99 394.50 400.31 2,263,400 +3.77(+0.95%)
Apr 22, 2021 398.44 398.76 393.19 396.54 2,718,838 -2.27(-0.57%)
Apr 21, 2021 398.86 401.48 395.44 398.81 2,473,290 +2.28(+0.57%)
Apr 20, 2021 389.86 397.88 389.42 396.53 3,348,271 +6.69(+1.72%)
Apr 19, 2021 390.00 393.39 388.47 389.84 2,965,506 -1.17(-0.30%)
Apr 16, 2021 393.92 393.92 385.45 391.01 4,532,600 +1.00(+0.26%)
Apr 15, 2021 380.00 392.36 380.00 390.01 4,487,192 +14.38(+3.83%)
Apr 14, 2021 375.34 378.01 374.58 375.63 2,804,669 +1.13(+0.30%)
Apr 13, 2021 376.25 379.31 374.33 374.50 2,652,315 -1.78(-0.47%)
Apr 12, 2021 374.48 379.83 374.03 376.28 3,056,973 -0.02(-0.01%)
Apr 09, 2021 368.35 376.61 367.00 376.30 2,483,400 +11.41(+3.13%)
Apr 08, 2021 363.11 366.91 363.11 364.89 2,426,550 -0.75(-0.21%)
Apr 07, 2021 364.19 365.88 360.55 365.64 2,158,962 +1.27(+0.35%)
Apr 06, 2021 368.78 369.79 362.72 364.37 2,697,932 -5.81(-1.57%)
Apr 05, 2021 369.62 372.63 367.64 370.18 2,709,386 +3.11(+0.85%)
Apr 01, 2021 372.20 372.69 365.76 367.07 2,977,700 -5.00(-1.34%)
Mar 31, 2021 372.80 377.00 371.80 372.07 3,356,457 -1.49(-0.40%)
Mar 30, 2021 377.55 379.88 371.80 373.56 3,065,983 -5.50(-1.45%)
Mar 29, 2021 376.36 380.50 374.99 379.06 2,740,409 +2.58(+0.69%)
Mar 26, 2021 371.67 377.06 370.29 376.48 2,959,700 +5.39(+1.45%)
Mar 25, 2021 370.60 372.11 363.39 371.09 3,021,494 +0.49(+0.13%)
Mar 24, 2021 366.05 373.80 365.51 370.60 3,407,269 +2.10(+0.57%)
Mar 23, 2021 368.85 371.54 367.22 368.50 3,098,771 +1.64(+0.45%)
Mar 22, 2021 365.00 368.58 360.11 366.86 3,505,098 +1.28(+0.35%)
Mar 19, 2021 361.92 370.46 359.01 365.58 8,572,900 +3.53(+0.98%)
Mar 18, 2021 352.87 364.32 352.34 362.05 3,311,632 +9.87(+2.80%)
Mar 17, 2021 355.17 358.07 351.83 352.18 2,633,051 -2.42(-0.68%)
Mar 16, 2021 353.53 355.36 351.91 354.60 2,904,184 +0.72(+0.20%)
Mar 15, 2021 356.92 357.94 351.55 353.88 2,343,677 -2.14(-0.60%)
Mar 12, 2021 353.17 356.82 351.99 356.02 2,088,600 +2.92(+0.83%)
Mar 11, 2021 350.76 355.97 349.87 353.10 2,520,465 +3.50(+1.00%)
Mar 10, 2021 353.07 354.48 348.50 349.60 3,011,752 -2.38(-0.68%)
Mar 09, 2021 352.92 361.25 351.34 351.98 4,277,191 +1.81(+0.52%)
Mar 08, 2021 347.01 354.00 345.60 350.17 3,419,477 +3.07(+0.88%)
Mar 05, 2021 335.03 348.29 335.02 347.10 4,563,000 +13.29(+3.98%)
Mar 04, 2021 334.17 340.84 332.67 333.81 4,989,627 +0.94(+0.28%)
Mar 03, 2021 333.32 338.16 332.78 332.87 3,039,038 -1.77(-0.53%)
Mar 02, 2021 335.00 337.67 333.89 334.64 2,568,522 -0.01(-0.00%)
Mar 01, 2021 334.36 338.90 333.68 334.65 4,198,351 +2.43(+0.73%)
Feb 26, 2021 330.55 337.91 329.85 332.22 5,430,000 +3.35(+1.02%)
Feb 25, 2021 331.00 333.60 327.36 328.87 2,778,202 -3.34(-1.01%)
Feb 24, 2021 328.49 333.60 326.04 332.21 3,359,040 +2.70(+0.82%)
Feb 23, 2021 329.94 333.94 326.64 329.51 3,225,652 +1.87(+0.57%)
Feb 22, 2021 321.50 329.05 320.35 327.64 2,688,274 +3.06(+0.94%)
Feb 19, 2021 328.75 328.85 324.11 324.58 2,313,700 -3.83(-1.17%)
Feb 18, 2021 325.90 329.58 325.20 328.41 2,383,487 +1.55(+0.47%)
Feb 17, 2021 323.33 328.60 322.24 326.86 2,637,543 +2.24(+0.69%)
Feb 16, 2021 327.91 329.84 322.48 324.62 4,339,023 -3.62(-1.10%)
Feb 12, 2021 331.68 332.40 327.88 328.24 2,760,900 -4.83(-1.45%)
Feb 11, 2021 335.00 336.64 331.50 333.07 2,776,397 -0.33(-0.10%)
Feb 10, 2021 332.66 335.76 329.77 333.40 4,116,077 +3.77(+1.14%)
Feb 09, 2021 323.90 331.04 321.71 329.63 4,094,801 +5.29(+1.63%)
Feb 08, 2021 327.01 327.02 323.80 324.34 4,757,574 -0.17(-0.05%)
Feb 05, 2021 332.11 333.48 323.48 324.51 7,227,900 -4.81(-1.46%)
Feb 04, 2021 332.32 335.29 328.39 329.32 5,960,845 -8.57(-2.54%)
Feb 03, 2021 338.00 340.16 334.60 337.89 2,537,053 -0.83(-0.25%)
Feb 02, 2021 337.10 344.64 337.10 338.72 2,650,956 +4.72(+1.41%)
Feb 01, 2021 335.03 338.15 332.74 334.00 3,019,685 +0.42(+0.13%)
Jan 29, 2021 336.01 339.02 330.63 333.58 3,899,500 -4.57(-1.35%)
Jan 28, 2021 336.64 346.58 334.51 338.15 2,769,872 +5.16(+1.55%)
Jan 27, 2021 337.04 338.00 329.01 332.99 4,769,917 -10.12(-2.95%)
Jan 26, 2021 350.51 351.51 342.57 343.11 2,464,395 -4.70(-1.35%)
Jan 25, 2021 347.15 350.39 344.60 347.81 2,506,356 +0.26(+0.07%)
Jan 22, 2021 353.31 354.62 347.54 347.55 2,585,300 -7.45(-2.10%)
Jan 21, 2021 350.81 360.89 350.74 355.00 3,749,796 +4.16(+1.19%)
Jan 20, 2021 351.88 352.08 345.83 350.84 3,024,564 -1.35(-0.38%)
Jan 19, 2021 356.21 356.96 351.56 352.19 3,357,485 +0.89(+0.25%)
Jan 15, 2021 349.12 353.05 345.74 351.30 3,776,900 +0.77(+0.22%)
Jan 14, 2021 356.85 358.81 350.42 350.53 2,918,907 -4.51(-1.27%)
Jan 13, 2021 356.04 356.81 351.23 355.04 1,972,020 -2.33(-0.65%)
Jan 12, 2021 357.94 360.08 355.23 357.37 2,372,500 -3.38(-0.94%)
Jan 11, 2021 362.62 364.29 359.19 360.75 2,695,081 -2.64(-0.73%)
Jan 08, 2021 367.00 367.49 358.76 363.39 2,948,000 -1.64(-0.45%)
Jan 07, 2021 358.54 366.45 357.92 365.03 3,365,387 +5.76(+1.60%)
Jan 06, 2021 337.11 359.49 335.11 359.27 6,560,328 +14.47(+4.20%)
Jan 05, 2021 348.69 351.36 344.48 344.80 3,159,108 -4.70(-1.34%)
Jan 04, 2021 351.45 352.08 340.38 349.50 4,202,557 -1.18(-0.34%)
Dec 31, 2020 350.68 350.68 350.68 1,865,987 +5.69(+1.65%)
Dec 30, 2020 347.08 349.01 344.47 344.99 1,865,987 -2.36(-0.68%)
Dec 29, 2020 347.99 351.29 345.00 347.35 2,275,725 +1.40(+0.40%)
Dec 28, 2020 343.21 347.79 343.06 345.95 2,307,802 +5.16(+1.51%)
Dec 24, 2020 336.44 341.41 336.44 340.79 1,360,500 +3.20(+0.95%)
Dec 23, 2020 336.49 341.65 336.03 337.59 2,348,098 +2.58(+0.77%)
Dec 22, 2020 335.16 336.98 333.47 335.01 2,069,713 -1.07(-0.32%)
Dec 21, 2020 332.07 336.95 329.40 336.08 2,892,666 -2.30(-0.68%)
Dec 18, 2020 342.52 342.61 334.00 338.38 8,743,000 -3.29(-0.96%)
Dec 17, 2020 339.81 342.60 337.30 341.67 2,525,656 +2.33(+0.69%)
Dec 16, 2020 336.83 341.66 334.26 339.34 2,365,609 -0.33(-0.10%)
Dec 15, 2020 339.14 341.01 337.04 339.67 2,616,459 +3.54(+1.05%)
Dec 14, 2020 340.03 343.23 335.86 336.13 2,478,287 -0.94(-0.28%)
Dec 11, 2020 338.13 338.88 334.33 337.07 3,071,700 -2.58(-0.76%)
Dec 10, 2020 345.16 345.46 339.26 339.65 2,896,204 -4.76(-1.38%)
Dec 09, 2020 348.89 349.41 341.61 344.41 2,600,377 -3.45(-0.99%)
Dec 08, 2020 344.75 349.90 344.08 347.86 2,471,239 +0.00(+0.00%)
Dec 07, 2020 348.72 349.89 345.22 347.86 2,998,815 -2.03(-0.58%)
Dec 04, 2020 346.00 351.47 345.75 349.89 3,255,400 +1.21(+0.35%)
Dec 03, 2020 347.90 352.77 346.49 348.68 4,168,148 +1.12(+0.32%)
Dec 02, 2020 341.77 351.83 341.50 347.56 2,863,117 +6.37(+1.87%)
Dec 01, 2020 344.77 354.10 339.93 341.19 3,817,669 +4.85(+1.44%)
Nov 30, 2020 335.11 337.94 330.29 336.34 5,264,866 -1.60(-0.47%)
Nov 27, 2020 333.53 338.90 331.83 337.94 1,558,600 +4.75(+1.43%)
Nov 25, 2020 338.82 338.82 329.14 333.19 3,145,300 -2.82(-0.84%)
Nov 24, 2020 336.18 340.00 334.42 336.01 3,759,673 +0.95(+0.28%)
Nov 23, 2020 335.55 336.26 331.59 335.06 2,535,699 +0.36(+0.11%)
Nov 20, 2020 335.00 337.66 331.71 334.70 3,702,600 -2.30(-0.68%)
Nov 19, 2020 342.29 343.07 334.33 337.00 3,934,605 -7.51(-2.18%)
Nov 18, 2020 353.43 354.05 343.09 344.51 2,721,486 -7.59(-2.16%)
Nov 17, 2020 352.39 353.36 347.50 352.10 2,557,567 -4.72(-1.32%)
Nov 16, 2020 358.95 359.58 351.01 356.82 2,790,134 +1.15(+0.32%)
Nov 13, 2020 356.86 357.94 352.79 355.67 2,442,300 +1.26(+0.36%)
Nov 12, 2020 351.40 360.52 349.75 354.41 2,907,747 +2.71(+0.77%)
Nov 11, 2020 356.16 356.81 349.40 351.70 2,048,211 -1.99(-0.56%)
Nov 10, 2020 349.49 355.90 348.17 353.69 3,732,091 +3.69(+1.05%)
Nov 09, 2020 366.66 367.95 348.98 350.00 4,633,592 +2.54(+0.73%)
Nov 06, 2020 350.36 352.00 344.57 347.46 2,994,900 -6.94(-1.96%)
Nov 05, 2020 358.07 360.98 349.68 354.40 4,785,749 -0.16(-0.05%)
Nov 04, 2020 345.23 360.44 341.14 354.56 10,343,046 +33.21(+10.33%)
Nov 03, 2020 317.47 326.44 315.02 321.35 4,039,739 +9.25(+2.96%)
Nov 02, 2020 312.64 312.64 307.36 312.10 4,519,150 +6.96(+2.28%)
Oct 30, 2020 303.23 307.17 299.60 305.14 3,557,300 +1.46(+0.48%)
Oct 29, 2020 306.59 309.48 301.46 303.68 3,278,827 -4.32(-1.40%)
Oct 28, 2020 313.33 317.81 307.44 308.00 3,301,439 -12.51(-3.90%)
Oct 27, 2020 323.06 323.49 319.43 320.51 2,427,641 -2.55(-0.79%)
Oct 26, 2020 326.32 327.75 318.54 323.06 2,408,177 -7.54(-2.28%)
Oct 23, 2020 329.16 335.65 328.13 330.60 2,349,500 +4.87(+1.50%)
Oct 22, 2020 322.32 328.06 322.25 325.73 2,100,631 +2.94(+0.91%)
Oct 21, 2020 323.41 326.49 322.18 322.79 2,137,870 -0.62(-0.19%)
Oct 20, 2020 326.62 328.62 323.28 323.41 1,988,635 -0.81(-0.25%)
Oct 19, 2020 328.54 330.78 322.06 324.22 2,482,319 -5.68(-1.72%)
Oct 16, 2020 325.46 332.35 324.73 329.90 3,293,300 +5.33(+1.64%)
Oct 15, 2020 318.85 326.97 316.33 324.57 3,172,267 +2.72(+0.85%)
Oct 14, 2020 322.07 330.57 320.20 321.85 4,455,682 -9.57(-2.89%)
Oct 13, 2020 328.50 333.70 327.71 331.42 2,711,404 +1.45(+0.44%)
Oct 12, 2020 329.12 333.56 329.01 329.97 2,423,629 +2.13(+0.65%)
Oct 09, 2020 324.66 328.17 323.92 327.84 2,028,900 +5.43(+1.68%)
Oct 08, 2020 323.43 325.35 320.99 322.41 2,056,700 -0.76(-0.24%)
Oct 07, 2020 315.82 324.74 315.82 323.17 2,596,515 +8.72(+2.77%)
Oct 06, 2020 318.95 320.30 313.49 314.45 2,434,399 -3.70(-1.16%)
Oct 05, 2020 315.07 318.42 313.12 318.15 1,638,612 +6.17(+1.98%)
Oct 02, 2020 312.10 317.39 308.36 311.98 2,338,000 -1.09(-0.35%)
Oct 01, 2020 312.91 315.17 309.15 313.07 2,731,236 +1.30(+0.42%)
Sep 30, 2020 304.02 314.52 303.99 311.77 3,497,313 +7.62(+2.51%)
Sep 29, 2020 303.67 305.50 300.68 304.15 1,797,818 +0.92(+0.30%)
Sep 28, 2020 306.39 310.01 302.83 303.23 2,575,708 +0.73(+0.24%)
Sep 25, 2020 291.25 303.27 291.22 302.50 2,455,800 +9.84(+3.36%)
Sep 24, 2020 292.19 294.93 289.64 292.66 2,868,819 +0.52(+0.18%)
Sep 23, 2020 295.00 296.10 291.83 292.14 3,709,966 -2.12(-0.72%)
Sep 22, 2020 298.44 300.62 292.92 294.26 3,162,925 -4.93(-1.65%)
Sep 21, 2020 300.47 300.53 291.66 299.19 4,124,541 -8.83(-2.87%)
Sep 18, 2020 305.01 310.39 303.77 308.02 3,795,800 +3.04(+1.00%)
Sep 17, 2020 304.50 307.38 302.11 304.98 2,394,195 -1.54(-0.50%)
Sep 16, 2020 309.07 312.25 306.20 306.52 3,438,214 -0.71(-0.23%)
Sep 15, 2020 310.05 311.46 306.05 307.23 1,468,293 -1.34(-0.43%)
Sep 14, 2020 303.01 311.12 303.01 308.57 1,795,500 +7.09(+2.35%)
Sep 11, 2020 305.07 306.46 297.29 301.48 3,086,000 -3.12(-1.02%)
Sep 10, 2020 312.73 314.44 303.72 304.60 2,421,310 -7.42(-2.38%)
Sep 09, 2020 309.68 315.32 308.42 312.02 2,195,634 +4.77(+1.55%)
Sep 08, 2020 311.03 311.46 303.83 307.25 2,594,439 -4.75(-1.52%)
Sep 04, 2020 316.48 317.83 306.63 312.00 2,901,100 -4.23(-1.34%)
Sep 03, 2020 322.00 323.82 313.73 316.23 3,871,898 -4.01(-1.25%)
Sep 02, 2020 312.56 321.28 312.56 320.24 2,846,200 +7.41(+2.37%)
Sep 01, 2020 310.16 314.72 310.00 312.83 2,487,178 +0.28(+0.09%)
Aug 31, 2020 314.89 319.56 312.54 312.55 4,341,547 -1.82(-0.58%)
Aug 28, 2020 312.34 315.82 308.97 314.37 2,883,500 +2.70(+0.87%)
Aug 27, 2020 310.41 314.77 305.49 311.67 2,321,094 +2.85(+0.92%)
Aug 26, 2020 310.98 311.36 303.61 308.82 3,178,905 -3.40(-1.09%)
Aug 25, 2020 312.20 312.36 307.80 312.22 1,879,455 +3.38(+1.09%)
Aug 24, 2020 316.81 316.90 306.49 308.84 2,922,372 -5.30(-1.69%)
Aug 21, 2020 311.28 315.28 310.09 314.14 2,488,400 +0.81(+0.26%)
Aug 20, 2020 314.83 315.28 312.01 313.33 2,245,720 -2.07(-0.66%)
Aug 19, 2020 316.77 319.49 315.18 315.40 2,066,666 -1.41(-0.45%)
Aug 18, 2020 321.98 322.67 315.71 316.81 2,520,037 -3.70(-1.15%)
Aug 17, 2020 321.45 323.80 319.35 320.51 2,772,468 -3.19(-0.99%)
Aug 14, 2020 320.54 323.93 318.73 323.70 1,787,300 +2.18(+0.68%)
Aug 13, 2020 320.68 321.87 317.84 321.52 2,159,571 -0.75(-0.23%)
Aug 12, 2020 318.00 323.29 317.64 322.27 2,915,873 +6.72(+2.13%)
Aug 11, 2020 322.92 324.57 314.66 315.55 3,018,215 -3.55(-1.11%)
Aug 10, 2020 317.00 320.47 315.58 319.10 2,563,800 +2.07(+0.65%)
Aug 07, 2020 313.34 319.00 313.34 317.03 2,600,700 +2.97(+0.95%)
Aug 06, 2020 312.00 316.24 310.40 314.06 3,305,438 +1.59(+0.51%)
Aug 05, 2020 306.83 312.96 305.02 312.47 3,014,508 +7.97(+2.62%)
Aug 04, 2020 301.91 308.86 300.07 304.50 3,594,924 +0.89(+0.29%)
Aug 03, 2020 303.59 304.91 299.20 303.61 2,628,668 +0.83(+0.27%)
Jul 31, 2020 303.44 303.74 298.05 302.78 3,913,600 -2.45(-0.80%)
Jul 30, 2020 301.68 306.46 298.89 305.23 2,205,319 -1.45(-0.47%)
Jul 29, 2020 301.46 309.75 300.00 306.68 2,672,719 +6.75(+2.25%)
Jul 28, 2020 297.89 301.40 297.20 299.93 2,257,398 +1.33(+0.45%)
Jul 27, 2020 298.43 302.13 297.37 298.60 2,060,499 -2.19(-0.73%)
Jul 24, 2020 303.33 304.28 299.23 300.79 2,415,700 -2.18(-0.72%)
Jul 23, 2020 308.20 308.50 301.27 302.97 2,367,675 -3.74(-1.22%)
Jul 22, 2020 304.86 306.91 301.80 306.71 1,935,770 +1.60(+0.52%)
Jul 21, 2020 305.03 307.00 303.11 305.11 2,340,739 +1.65(+0.54%)
Jul 20, 2020 306.79 308.60 302.38 303.46 2,375,454 -3.07(-1.00%)
Jul 17, 2020 309.09 310.97 306.25 306.53 3,016,800 -0.62(-0.20%)
Jul 16, 2020 305.01 310.85 303.16 307.15 3,844,452 +3.08(+1.01%)
Jul 15, 2020 301.12 310.69 298.66 304.07 5,116,041 -4.45(-1.44%)
Jul 14, 2020 297.81 309.74 296.71 308.52 4,232,052 +8.81(+2.94%)
Jul 13, 2020 292.09 304.52 291.77 299.71 4,262,484 +8.48(+2.91%)
Jul 10, 2020 294.24 294.24 287.10 291.23 2,391,700 +0.07(+0.02%)
Jul 09, 2020 295.10 298.55 287.50 291.16 3,061,090 -7.25(-2.43%)
Jul 08, 2020 297.35 300.86 295.68 298.41 1,987,114 +1.76(+0.59%)
Jul 07, 2020 300.66 303.56 295.95 296.65 2,075,654 -6.16(-2.03%)
Jul 06, 2020 303.00 303.49 299.33 302.81 2,394,628 +4.55(+1.53%)
Jul 02, 2020 300.50 303.08 297.18 298.26 1,971,900 +0.53(+0.18%)
Jul 01, 2020 295.83 300.40 295.24 297.73 2,304,044 +2.78(+0.94%)
Jun 30, 2020 288.57 296.45 287.66 294.95 2,932,614 +5.19(+1.79%)
Jun 29, 2020 288.45 292.28 286.61 289.76 2,356,468 +2.88(+1.00%)
Jun 26, 2020 295.14 296.58 285.82 286.88 5,043,200 -9.34(-3.15%)
Jun 25, 2020 288.28 296.78 286.06 296.22 3,111,799 +7.04(+2.43%)
Jun 24, 2020 293.99 297.10 285.57 289.18 3,399,661 -8.42(-2.83%)
Jun 23, 2020 294.01 299.28 291.07 297.60 4,023,393 +4.93(+1.68%)
Jun 22, 2020 289.79 293.00 286.26 292.67 2,172,316 +1.43(+0.49%)
Jun 19, 2020 294.43 296.52 290.91 291.24 5,168,400 -0.24(-0.08%)
Jun 18, 2020 290.43 291.78 286.60 291.48 2,924,717 -1.12(-0.38%)
Jun 17, 2020 295.10 295.10 291.23 292.60 2,538,093 -0.40(-0.14%)
Jun 16, 2020 295.44 297.57 287.44 293.00 4,245,958 +6.72(+2.35%)
Jun 15, 2020 278.02 287.00 273.71 286.28 4,494,747 +1.13(+0.40%)
Jun 12, 2020 290.65 294.10 278.70 285.15 5,416,800 +1.42(+0.50%)
Jun 11, 2020 303.36 303.36 280.80 283.73 6,638,592 -22.02(-7.20%)
Jun 10, 2020 308.94 310.31 302.86 305.75 3,295,880 -3.46(-1.12%)
Jun 09, 2020 309.90 312.65 307.33 309.21 3,061,558 -0.27(-0.09%)
Jun 08, 2020 308.64 315.84 307.93 309.48 4,635,114 -2.37(-0.76%)
Jun 05, 2020 304.00 314.28 300.50 311.85 5,554,300 +13.77(+4.62%)
Jun 04, 2020 303.18 304.47 294.29 298.08 4,374,038 -7.27(-2.38%)
Jun 03, 2020 307.85 310.12 302.74 305.35 4,360,050 -0.96(-0.31%)
Jun 02, 2020 305.58 308.10 301.73 306.31 2,756,771 +0.38(+0.12%)
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.