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

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 505.87 511.97 504.25 504.42 2,977,751 -3.41(-0.67%)
Aug 30, 2022 515.18 515.84 506.81 507.83 2,073,054 -6.73(-1.31%)
Aug 29, 2022 510.90 517.60 507.86 514.56 1,765,257 +0.50(+0.10%)
Aug 26, 2022 526.69 527.59 513.05 514.05 1,963,036 -11.97(-2.27%)
Aug 25, 2022 519.65 526.46 516.00 526.02 2,024,117 +4.96(+0.95%)
Aug 24, 2022 521.27 524.36 519.66 521.06 1,813,310 +0.64(+0.12%)
Aug 23, 2022 527.69 527.69 517.90 520.42 2,100,011 -8.52(-1.61%)
Aug 22, 2022 525.85 533.74 525.81 528.93 1,722,410 -3.64(-0.68%)
Aug 19, 2022 529.84 537.25 529.17 532.58 2,324,705 +3.01(+0.57%)
Aug 18, 2022 529.36 532.39 526.26 529.57 1,530,423 +0.21(+0.04%)
Aug 17, 2022 529.59 532.06 526.02 529.35 1,515,142 -1.09(-0.21%)
Aug 16, 2022 529.56 531.72 526.82 530.44 1,825,428 +1.44(+0.27%)
Aug 15, 2022 526.12 531.50 523.10 529.00 1,490,230 +0.91(+0.17%)
Aug 12, 2022 520.23 528.76 519.11 528.09 2,039,633 +10.53(+2.03%)
Aug 11, 2022 522.79 523.17 514.47 517.56 3,094,991 -4.72(-0.90%)
Aug 10, 2022 524.75 526.42 518.48 522.28 2,359,515 +0.45(+0.09%)
Aug 09, 2022 524.50 530.07 520.98 521.84 2,210,817 +0.64(+0.12%)
Aug 08, 2022 524.41 525.76 518.11 521.19 1,705,490 +1.50(+0.29%)
Aug 05, 2022 514.78 520.12 512.41 519.70 2,443,506 +1.27(+0.25%)
Aug 04, 2022 523.81 524.91 517.46 518.42 2,437,986 -6.70(-1.28%)
Aug 03, 2022 521.84 528.01 520.31 525.13 1,892,605 +5.04(+0.97%)
Aug 02, 2022 522.12 525.01 516.45 520.09 2,176,663 +0.08(+0.01%)
Aug 01, 2022 526.70 528.04 515.75 520.01 2,404,061 -6.76(-1.28%)
Jul 29, 2022 524.51 528.24 521.28 526.77 3,033,733 +0.83(+0.16%)
Jul 28, 2022 522.06 528.71 516.47 525.94 2,413,918 +6.68(+1.29%)
Jul 27, 2022 518.22 522.42 512.88 519.26 2,338,225 +2.93(+0.57%)
Jul 26, 2022 518.47 522.20 515.78 516.33 2,715,397 +2.06(+0.40%)
Jul 25, 2022 510.99 517.59 509.17 514.27 2,406,009 +7.83(+1.55%)
Jul 22, 2022 510.90 512.45 503.52 506.44 1,905,211 -1.02(-0.20%)
Jul 21, 2022 504.48 507.47 496.46 507.46 2,746,554 +2.90(+0.58%)
Jul 20, 2022 518.13 518.72 500.92 504.56 4,454,878 -13.58(-2.62%)
Jul 19, 2022 506.13 518.51 505.64 518.13 3,040,572 +13.68(+2.71%)
Jul 18, 2022 515.75 516.88 503.86 504.46 3,306,576 -10.08(-1.96%)
Jul 15, 2022 510.96 516.72 500.65 514.54 5,912,299 +26.53(+5.44%)
Jul 14, 2022 480.79 491.37 478.15 488.00 3,876,183 +1.16(+0.24%)
Jul 13, 2022 493.48 497.16 486.80 486.85 3,570,032 -12.80(-2.56%)
Jul 12, 2022 498.51 504.24 495.96 499.65 2,785,791 -2.46(-0.49%)
Jul 11, 2022 500.08 506.50 497.12 502.11 1,795,341 -1.63(-0.32%)
Jul 08, 2022 497.60 513.20 496.34 503.74 3,184,019 +4.13(+0.83%)
Jul 07, 2022 500.46 502.45 497.52 499.61 2,455,961 -0.88(-0.18%)
Jul 06, 2022 491.12 502.56 489.82 500.50 2,580,254 +9.76(+1.99%)
Jul 05, 2022 493.06 496.33 478.12 490.73 3,119,596 -11.81(-2.35%)
Jul 01, 2022 497.61 502.67 487.95 502.55 2,508,752 +3.66(+0.73%)
Jun 30, 2022 498.81 501.50 495.08 498.88 3,675,128 -2.02(-0.40%)
Jun 29, 2022 494.24 503.81 491.48 500.90 3,936,379 +7.06(+1.43%)
Jun 28, 2022 497.38 503.72 490.58 493.84 5,125,753 +2.70(+0.55%)
Jun 27, 2022 478.68 497.19 478.44 491.14 4,022,522 +9.73(+2.02%)
Jun 24, 2022 485.10 485.41 472.59 481.41 16,329,996 -4.05(-0.83%)
Jun 23, 2022 480.74 489.12 477.83 485.46 4,825,689 +9.84(+2.07%)
Jun 22, 2022 462.06 481.68 460.92 475.62 5,211,824 +9.09(+1.95%)
Jun 21, 2022 444.67 471.19 443.98 466.53 5,904,593 +27.45(+6.25%)
Jun 17, 2022 437.81 448.21 436.79 439.08 5,433,373 -3.91(-0.88%)
Jun 16, 2022 440.38 444.67 437.74 443.00 3,228,200 -6.40(-1.42%)
Jun 15, 2022 449.27 453.93 441.83 449.40 2,635,328 +2.50(+0.56%)
Jun 14, 2022 452.46 454.09 442.70 446.90 3,940,585 -7.69(-1.69%)
Jun 13, 2022 459.85 465.85 452.23 454.59 3,889,968 -14.45(-3.08%)
Jun 10, 2022 469.21 474.39 465.46 469.04 2,686,590 -4.65(-0.98%)
Jun 09, 2022 477.03 480.49 471.93 473.69 3,253,589 -3.97(-0.83%)
Jun 08, 2022 478.11 481.89 472.84 477.66 3,376,660 -3.46(-0.72%)
Jun 07, 2022 473.76 481.61 471.45 481.11 2,419,740 +6.70(+1.41%)
Jun 06, 2022 473.69 477.75 470.65 474.41 1,840,455 +4.42(+0.94%)
Jun 03, 2022 472.62 475.86 469.30 469.99 1,815,315 -6.44(-1.35%)
Jun 02, 2022 478.11 480.19 467.44 476.43 2,163,187 -0.28(-0.06%)
Jun 01, 2022 482.29 485.25 472.09 476.71 1,824,661 -4.09(-0.85%)
May 31, 2022 487.42 487.90 479.72 480.80 4,135,867 -10.00(-2.04%)
May 27, 2022 475.21 490.80 473.65 490.80 3,460,441 +4.72(+0.97%)
May 26, 2022 485.60 490.94 483.35 486.08 2,795,041 +4.01(+0.83%)
May 25, 2022 482.49 486.15 475.46 482.07 3,266,455 +0.51(+0.11%)
May 24, 2022 475.00 482.06 472.94 481.56 2,746,257 +5.30(+1.11%)
May 23, 2022 470.65 479.80 470.65 476.25 2,355,337 +6.14(+1.31%)
May 20, 2022 465.90 471.79 457.12 470.11 3,168,912 +6.95(+1.50%)
May 19, 2022 449.39 466.09 448.43 463.16 3,940,596 +6.94(+1.52%)
May 18, 2022 472.56 473.48 453.30 456.22 3,348,028 -20.47(-4.29%)
May 17, 2022 478.11 478.81 472.75 476.69 2,369,425 +3.20(+0.68%)
May 16, 2022 469.80 479.62 468.58 473.49 2,416,420 +3.70(+0.79%)
May 13, 2022 465.51 471.34 460.51 469.79 2,534,993 +6.39(+1.38%)
May 12, 2022 470.47 471.23 456.26 463.40 4,130,242 -7.11(-1.51%)
May 11, 2022 468.81 484.42 468.81 470.51 4,066,955 -1.80(-0.38%)
May 10, 2022 477.93 480.39 465.65 472.31 4,417,687 +1.54(+0.33%)
May 09, 2022 474.63 478.72 468.85 470.77 4,015,548 -12.78(-2.64%)
May 06, 2022 469.41 485.44 469.40 483.55 3,368,603 +4.74(+0.99%)
May 05, 2022 490.90 494.25 473.50 478.81 3,471,355 -12.49(-2.54%)
May 04, 2022 483.44 493.37 477.23 491.29 4,135,507 +7.74(+1.60%)
May 03, 2022 485.01 489.26 481.48 483.55 2,855,227 -1.48(-0.31%)
May 02, 2022 494.38 496.99 477.47 485.03 3,290,062 -7.16(-1.46%)
Apr 29, 2022 502.16 503.18 490.65 492.19 2,988,144 -15.36(-3.03%)
Apr 28, 2022 500.14 509.35 496.67 507.55 2,669,851 +10.27(+2.07%)
Apr 27, 2022 498.35 504.15 493.42 497.28 3,465,135 +0.03(+0.01%)
Apr 26, 2022 507.38 509.33 496.99 497.25 2,991,586 -10.15(-2.00%)
Apr 25, 2022 503.66 509.33 495.27 507.41 3,130,924 +3.22(+0.64%)
Apr 22, 2022 514.95 516.20 503.45 504.19 3,665,336 -15.97(-3.07%)
Apr 21, 2022 527.96 529.18 518.79 520.15 2,623,843 -8.29(-1.57%)
Apr 20, 2022 524.70 530.72 521.66 528.45 3,085,620 +8.04(+1.55%)
Apr 19, 2022 518.65 525.03 518.02 520.41 2,282,232 +3.50(+0.68%)
Apr 18, 2022 520.60 523.60 513.32 516.90 2,234,095 -0.72(-0.14%)
Apr 14, 2022 521.18 535.50 516.89 517.62 4,351,218 -2.11(-0.41%)
Apr 13, 2022 516.17 520.97 511.62 519.73 3,110,472 +3.19(+0.62%)
Apr 12, 2022 518.19 523.33 513.71 516.54 3,694,714 -3.61(-0.69%)
Apr 11, 2022 526.12 530.00 519.38 520.15 3,692,564 -8.25(-1.56%)
Apr 08, 2022 521.66 531.31 520.79 528.40 4,119,631 +8.72(+1.68%)
Apr 07, 2022 512.95 520.97 511.40 519.68 2,962,004 +5.03(+0.98%)
Apr 06, 2022 501.55 516.36 501.34 514.65 4,085,858 +13.54(+2.70%)
Apr 05, 2022 493.60 507.85 491.66 501.11 3,379,769 +7.49(+1.52%)
Apr 04, 2022 495.74 496.00 488.30 493.62 2,746,156 -2.49(-0.50%)
Apr 01, 2022 494.25 498.22 490.31 496.10 2,422,374 +2.54(+0.51%)
Mar 31, 2022 500.47 505.11 493.28 493.57 4,119,924 -10.50(-2.08%)
Mar 30, 2022 498.54 504.44 496.00 504.07 3,141,964 +9.77(+1.98%)
Mar 29, 2022 500.47 502.88 490.98 494.30 3,594,044 -2.39(-0.48%)
Mar 28, 2022 497.78 500.51 492.44 496.69 2,730,788 +0.16(+0.03%)
Mar 25, 2022 497.65 499.92 492.86 496.53 2,636,062 -0.42(-0.08%)
Mar 24, 2022 488.76 499.19 487.65 496.95 2,881,936 +9.90(+2.03%)
Mar 23, 2022 486.12 490.75 485.21 487.05 2,844,722 -2.02(-0.41%)
Mar 22, 2022 492.89 495.39 488.60 489.07 2,854,372 -2.26(-0.46%)
Mar 21, 2022 488.77 496.50 488.14 491.33 2,704,475 +1.49(+0.30%)
Mar 18, 2022 492.38 494.25 485.43 489.84 5,233,921 -0.87(-0.18%)
Mar 17, 2022 480.05 490.81 479.25 490.71 2,435,377 +8.48(+1.76%)
Mar 16, 2022 483.75 489.24 474.25 482.24 3,613,906 +0.34(+0.07%)
Mar 15, 2022 474.24 483.86 471.63 481.90 3,144,080 +9.67(+2.05%)
Mar 14, 2022 474.63 479.65 469.67 472.23 2,793,971 +4.89(+1.05%)
Mar 11, 2022 472.14 477.92 466.99 467.34 2,701,988 -6.89(-1.45%)
Mar 10, 2022 462.55 476.42 461.10 474.23 2,932,516 +5.67(+1.21%)
Mar 09, 2022 465.68 470.64 457.01 468.57 3,228,659 +11.69(+2.56%)
Mar 08, 2022 462.03 467.52 455.01 456.88 3,988,840 -12.94(-2.75%)
Mar 07, 2022 482.49 482.49 466.11 469.82 4,272,554 -11.37(-2.36%)
Mar 04, 2022 463.86 482.16 460.77 481.19 4,323,857 +11.64(+2.48%)
Mar 03, 2022 468.98 474.17 465.33 469.55 3,251,014 +1.17(+0.25%)
Mar 02, 2022 461.44 470.11 461.15 468.38 3,809,261 +8.81(+1.92%)
Mar 01, 2022 454.40 460.26 451.35 459.57 3,022,945 +0.37(+0.08%)
Feb 28, 2022 449.54 460.60 449.31 459.21 4,060,497 +0.12(+0.03%)
Feb 25, 2022 440.66 459.12 450.26 459.09 3,434,660 +19.16(+4.36%)
Feb 24, 2022 433.78 440.60 430.13 439.93 4,080,226 -3.60(-0.81%)
Feb 23, 2022 450.83 451.34 442.77 443.52 2,944,439 -2.79(-0.62%)
Feb 22, 2022 447.59 450.83 441.79 446.31 3,140,343 -5.11(-1.13%)
Feb 18, 2022 451.43 0 -2.44(-0.54%)
Feb 17, 2022 461.43 462.51 452.47 453.87 2,489,872 -9.37(-2.02%)
Feb 16, 2022 458.85 464.86 454.89 463.24 2,747,953 +1.76(+0.38%)
Feb 15, 2022 459.27 464.32 458.56 461.48 3,109,856 +3.70(+0.81%)
Feb 14, 2022 458.47 461.01 452.89 457.79 2,642,029 -3.60(-0.78%)
Feb 11, 2022 467.71 473.26 459.76 461.39 2,584,263 -8.29(-1.76%)
Feb 10, 2022 475.00 476.91 468.08 469.68 2,720,984 -10.98(-2.28%)
Feb 09, 2022 479.60 483.39 478.91 480.66 2,920,370 +4.52(+0.95%)
Feb 08, 2022 464.49 478.31 464.49 476.13 3,662,965 +9.37(+2.01%)
Feb 07, 2022 467.93 470.20 464.44 466.76 3,044,874 +0.51(+0.11%)
Feb 04, 2022 464.88 472.48 463.38 466.25 3,178,037 -5.40(-1.15%)
Feb 03, 2022 481.19 471.65 4,528,896 +8.68(+1.87%)
Feb 02, 2022 452.63 465.10 452.63 462.98 3,133,864 +10.97(+2.43%)
Feb 01, 2022 458.37 458.37 446.55 452.01 3,261,937 -4.01(-0.88%)
Jan 31, 2022 448.72 456.61 456.02 3,626,262 +6.28(+1.40%)
Jan 28, 2022 445.24 449.95 439.14 449.74 3,488,467 +4.30(+0.97%)
Jan 27, 2022 442.04 452.27 441.01 445.44 3,635,489 +3.06(+0.69%)
Jan 26, 2022 442.40 447.64 437.57 442.38 4,593,978 +1.54(+0.35%)
Jan 25, 2022 438.17 442.71 431.61 440.84 3,552,011 -5.24(-1.17%)
Jan 24, 2022 442.03 447.89 432.44 446.08 4,954,243 +1.06(+0.24%)
Jan 21, 2022 447.27 454.30 444.92 445.02 4,428,266 -1.77(-0.40%)
Jan 20, 2022 448.12 455.11 445.82 446.79 3,345,120 +0.46(+0.10%)
Jan 19, 2022 451.61 458.84 445.35 446.32 4,175,222 +1.48(+0.33%)
Jan 18, 2022 448.88 449.40 442.30 444.85 4,082,016 -7.43(-1.64%)
Jan 14, 2022 452.28 0 +1.22(+0.27%)
Jan 13, 2022 459.23 459.86 449.66 451.06 3,113,560 -6.07(-1.33%)
Jan 12, 2022 452.55 458.68 450.01 457.13 3,628,295 +4.55(+1.01%)
Jan 11, 2022 450.84 453.97 444.54 452.58 3,453,089 +3.86(+0.86%)
Jan 10, 2022 440.03 449.55 438.53 448.72 6,041,558 +6.18(+1.40%)
Jan 07, 2022 451.31 451.58 439.60 442.54 5,693,655 -10.66(-2.35%)
Jan 06, 2022 463.19 467.18 446.90 453.20 6,792,005 -19.34(-4.09%)
Jan 05, 2022 477.44 479.60 472.54 472.54 4,062,340 -1.17(-0.25%)
Jan 04, 2022 485.58 486.11 473.69 473.71 4,049,079 -10.98(-2.27%)
Jan 03, 2022 482.49 485.29 475.78 484.69 3,143,706 +0.13(+0.03%)
Dec 31, 2021 486.49 489.12 484.46 484.56 1,756,943 -2.21(-0.45%)
Dec 30, 2021 490.14 491.40 486.01 486.77 1,356,968 -1.11(-0.23%)
Dec 29, 2021 487.10 489.46 484.42 487.88 1,631,035 +2.55(+0.52%)
Dec 28, 2021 484.42 487.62 482.88 485.33 1,549,810 +3.32(+0.69%)
Dec 27, 2021 481.22 482.78 479.25 482.01 1,398,368 +3.97(+0.83%)
Dec 23, 2021 477.67 480.71 475.55 478.03 1,768,521 +1.21(+0.25%)
Dec 22, 2021 470.09 478.10 468.88 476.83 1,748,793 +6.68(+1.42%)
Dec 21, 2021 469.96 471.88 465.31 470.15 2,626,471 +3.36(+0.72%)
Dec 20, 2021 465.12 468.03 458.62 466.79 3,259,761 -3.27(-0.70%)
Dec 17, 2021 474.21 475.86 469.35 470.06 5,934,275 -5.54(-1.16%)
Dec 16, 2021 476.71 479.56 472.95 475.60 4,228,471 -1.47(-0.31%)
Dec 15, 2021 463.77 478.05 463.33 477.07 4,340,337 +14.40(+3.11%)
Dec 14, 2021 462.95 466.12 460.47 462.67 3,160,697 +1.27(+0.28%)
Dec 13, 2021 460.32 463.44 457.41 461.40 2,822,692 -0.09(-0.02%)
Dec 10, 2021 455.47 461.72 454.52 461.48 2,665,646 +4.74(+1.04%)
Dec 09, 2021 452.12 457.87 450.99 456.75 3,085,589 +4.30(+0.95%)
Dec 08, 2021 449.77 453.70 446.29 452.44 3,343,976 +3.98(+0.89%)
Dec 07, 2021 446.54 449.44 444.11 448.46 3,213,091 +4.46(+1.00%)
Dec 06, 2021 436.32 445.61 435.71 444.00 4,892,817 +10.41(+2.40%)
Dec 03, 2021 432.09 438.53 429.58 433.59 3,149,617 +4.58(+1.07%)
Dec 02, 2021 426.24 430.80 422.46 429.00 4,927,447 +1.62(+0.38%)
Dec 01, 2021 435.61 438.52 427.19 427.39 4,497,130 +0.12(+0.03%)
Nov 30, 2021 430.00 433.78 424.41 427.27 7,730,379 -7.48(-1.72%)
Nov 29, 2021 426.64 435.79 423.74 434.75 4,240,307 +11.63(+2.75%)
Nov 26, 2021 427.94 431.08 421.49 423.12 2,579,003 -9.86(-2.28%)
Nov 24, 2021 429.60 433.77 428.64 432.98 2,338,150 +2.91(+0.68%)
Nov 23, 2021 419.37 430.44 419.36 430.07 2,970,368 +9.22(+2.19%)
Nov 22, 2021 425.92 426.82 420.70 420.85 2,711,513 -2.37(-0.56%)
Nov 19, 2021 431.03 432.30 422.73 423.21 3,676,361 -9.11(-2.11%)
Nov 18, 2021 431.61 432.82 431.81 432.32 2,157,072 +0.50(+0.12%)
Nov 17, 2021 433.20 436.64 431.61 431.82 2,369,615 -0.64(-0.15%)
Nov 16, 2021 435.71 440.86 432.22 432.46 3,512,488 -1.14(-0.26%)
Nov 15, 2021 440.52 440.72 433.31 433.60 2,962,634 -7.88(-1.78%)
Nov 12, 2021 443.09 443.41 439.64 441.48 2,712,991 +1.54(+0.35%)
Nov 11, 2021 442.45 443.27 438.06 439.94 2,335,967 -2.41(-0.55%)
Nov 10, 2021 447.63 442.35 2,929,969 -4.28(-0.96%)
Nov 09, 2021 444.97 446.75 442.73 446.63 2,763,242 +1.66(+0.37%)
Nov 08, 2021 439.42 446.48 436.98 444.97 2,369,487 +6.55(+1.49%)
Nov 05, 2021 440.36 443.91 437.23 438.42 3,020,207 -0.91(-0.21%)
Nov 04, 2021 440.14 441.01 434.91 439.33 2,617,160 -0.55(-0.12%)
Nov 03, 2021 433.23 440.06 429.98 439.88 2,534,910 +5.09(+1.17%)
Nov 02, 2021 438.85 439.02 433.20 434.79 2,703,260 -1.99(-0.46%)
Nov 01, 2021 444.20 443.15 433.96 436.78 2,290,606 -6.12(-1.38%)
Oct 29, 2021 437.07 443.79 435.77 442.90 2,596,840 +4.84(+1.10%)
Oct 28, 2021 435.72 440.43 435.25 438.06 1,739,110 +1.88(+0.43%)
Oct 27, 2021 437.29 442.87 436.18 436.18 3,681,086 -1.12(-0.26%)
Oct 26, 2021 433.30 440.25 437.29 3,228,011 +4.95(+1.15%)
Oct 25, 2021 432.83 435.37 429.41 432.34 3,694,517 +0.32(+0.07%)
Oct 22, 2021 424.02 432.15 424.02 432.02 2,844,699 +6.62(+1.56%)
Oct 21, 2021 418.88 425.62 418.88 425.40 2,562,941 +6.92(+1.65%)
Oct 20, 2021 410.71 418.91 410.55 418.49 2,876,540 +10.30(+2.52%)
Oct 19, 2021 410.54 411.50 407.25 408.19 1,680,572 -0.23(-0.06%)
Oct 18, 2021 411.67 411.67 407.67 408.42 2,321,157 -3.32(-0.81%)
Oct 15, 2021 405.95 414.06 405.42 411.74 3,443,615 +7.42(+1.83%)
Oct 14, 2021 409.42 416.96 401.86 404.32 6,278,459 +16.17(+4.17%)
Oct 13, 2021 387.95 389.85 382.92 388.15 3,141,956 +0.30(+0.08%)
Oct 12, 2021 389.65 392.80 386.96 387.85 2,511,603 -1.68(-0.43%)
Oct 11, 2021 392.43 395.52 388.79 389.54 2,249,081 -3.34(-0.85%)
Oct 08, 2021 390.90 393.51 387.28 392.88 2,092,126 +3.62(+0.93%)
Oct 07, 2021 381.62 392.60 381.57 389.26 2,925,525 +10.05(+2.65%)
Oct 06, 2021 375.84 379.71 371.12 379.21 2,920,373 +0.79(+0.21%)
Oct 05, 2021 374.49 380.90 374.39 378.42 3,399,894 +6.18(+1.66%)
Oct 04, 2021 376.68 380.07 370.08 372.24 3,196,763 -5.21(-1.38%)
Oct 01, 2021 376.66 378.67 368.50 377.46 3,271,417 +1.63(+0.43%)
Sep 30, 2021 386.17 388.10 375.56 375.83 3,930,539 -9.30(-2.42%)
Sep 29, 2021 381.85 386.52 380.70 385.13 2,137,968 +1.72(+0.45%)
Sep 28, 2021 387.24 388.58 381.87 383.41 3,238,697 -6.40(-1.64%)
Sep 27, 2021 392.27 396.42 389.55 389.81 2,711,621 -1.74(-0.44%)
Sep 24, 2021 391.41 392.33 389.77 391.55 2,027,776 -0.91(-0.23%)
Sep 23, 2021 394.16 399.02 391.96 392.46 2,787,811 -0.64(-0.16%)
Sep 22, 2021 389.49 396.28 389.49 393.11 3,773,422 -3.50(-0.88%)
Sep 21, 2021 399.18 402.80 396.48 396.61 2,476,672 -0.35(-0.09%)
Sep 20, 2021 401.01 403.30 393.12 396.95 2,910,865 -7.18(-1.78%)
Sep 17, 2021 399.14 405.02 399.14 404.13 4,714,096 +3.19(+0.80%)
Sep 16, 2021 403.66 407.25 399.13 400.94 2,352,441 -0.65(-0.16%)
Sep 15, 2021 396.78 405.34 393.88 401.59 3,307,042 +4.79(+1.21%)
Sep 14, 2021 401.66 401.66 395.67 396.80 2,994,033 -1.91(-0.48%)
Sep 13, 2021 392.41 400.91 390.94 398.70 3,190,096 +10.20(+2.63%)
Sep 10, 2021 399.70 400.12 387.23 388.50 4,389,518 -8.84(-2.22%)
Sep 09, 2021 398.10 402.77 396.74 397.34 3,660,542 -0.80(-0.20%)
Sep 08, 2021 403.70 405.31 397.00 398.14 2,360,352 -5.61(-1.39%)
Sep 07, 2021 402.85 404.73 400.24 403.75 2,003,833 -1.55(-0.38%)
Sep 03, 2021 404.41 406.40 403.15 405.30 1,674,398 -0.81(-0.20%)
Sep 02, 2021 401.76 406.78 400.88 406.12 3,273,351 +6.10(+1.52%)
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.