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

UnitedHealth Group (NY: UNH )

507.03 +3.82 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 317.83 320.52 313.26 319.00 5,551,026 -1.52(-0.47%)
Nov 27, 2020 316.34 321.43 314.73 320.52 1,643,314 +4.50(+1.43%)
Nov 25, 2020 321.35 321.35 312.17 316.01 3,316,255 -2.67(-0.84%)
Nov 24, 2020 318.85 322.47 317.18 318.69 3,964,021 +0.90(+0.28%)
Nov 23, 2020 318.25 318.93 314.50 317.79 2,673,521 +0.34(+0.11%)
Nov 20, 2020 317.73 320.25 314.61 317.45 3,903,846 -2.18(-0.68%)
Nov 19, 2020 324.64 325.38 317.10 319.63 4,148,461 -7.12(-2.18%)
Nov 18, 2020 335.21 335.80 325.40 326.75 2,869,406 -7.20(-2.16%)
Nov 17, 2020 334.22 335.14 329.59 333.95 2,696,577 -4.48(-1.32%)
Nov 16, 2020 340.45 341.04 332.92 338.43 2,941,785 +1.09(+0.32%)
Nov 13, 2020 338.46 339.49 334.60 337.33 2,575,045 +1.19(+0.36%)
Nov 12, 2020 333.29 341.94 331.72 336.14 3,065,791 +2.57(+0.77%)
Nov 11, 2020 337.80 338.42 331.39 333.57 2,159,536 -1.89(-0.56%)
Nov 10, 2020 331.47 337.55 330.22 335.46 3,934,940 +3.50(+1.05%)
Nov 09, 2020 347.76 348.98 330.99 331.96 4,885,440 +2.41(+0.73%)
Nov 06, 2020 332.30 333.85 326.81 329.55 3,157,681 -6.58(-1.96%)
Nov 05, 2020 339.61 342.37 331.65 336.13 5,045,867 -0.15(-0.05%)
Nov 04, 2020 327.43 341.86 323.55 336.28 10,905,219 +31.50(+10.33%)
Nov 03, 2020 301.10 309.61 298.78 304.78 4,259,310 +8.77(+2.96%)
Nov 02, 2020 296.52 296.52 291.51 296.01 4,764,778 +6.60(+2.28%)
Oct 30, 2020 287.60 291.33 284.15 289.41 3,750,649 +1.39(+0.48%)
Oct 29, 2020 290.79 293.53 285.92 288.02 3,457,040 -4.10(-1.40%)
Oct 28, 2020 297.18 301.43 291.59 292.12 3,480,881 -11.87(-3.90%)
Oct 27, 2020 306.41 306.81 302.96 303.99 2,559,590 -2.42(-0.79%)
Oct 26, 2020 309.50 310.85 302.12 306.41 2,539,068 -7.15(-2.28%)
Oct 23, 2020 312.19 318.35 311.21 313.56 2,477,201 +4.62(+1.50%)
Oct 22, 2020 305.70 311.15 305.64 308.94 2,214,806 +2.79(+0.91%)
Oct 21, 2020 306.74 309.66 305.57 306.15 2,254,069 -0.59(-0.19%)
Oct 20, 2020 309.78 311.68 306.62 306.74 2,096,722 -0.77(-0.25%)
Oct 19, 2020 311.60 313.73 305.46 307.51 2,617,239 -5.39(-1.72%)
Oct 16, 2020 308.68 315.22 307.99 312.89 3,472,299 +5.05(+1.64%)
Oct 15, 2020 302.41 310.11 300.02 307.84 3,344,688 +2.58(+0.85%)
Oct 14, 2020 305.47 313.53 303.69 305.26 4,697,860 -9.08(-2.89%)
Oct 13, 2020 311.57 316.50 310.82 314.33 2,858,776 +1.38(+0.44%)
Oct 12, 2020 312.15 316.37 312.05 312.96 2,555,359 +2.02(+0.65%)
Oct 09, 2020 307.92 311.25 307.22 310.94 2,139,176 +5.15(+1.68%)
Oct 08, 2020 306.76 308.58 304.44 305.79 2,168,487 -0.72(-0.23%)
Oct 07, 2020 299.54 308.00 299.54 306.51 2,737,642 +8.27(+2.77%)
Oct 06, 2020 302.51 303.79 297.33 298.24 2,566,715 -3.51(-1.16%)
Oct 05, 2020 298.83 302.00 296.98 301.75 1,727,675 +5.85(+1.98%)
Oct 02, 2020 296.01 301.03 292.46 295.90 2,465,076 -1.03(-0.35%)
Oct 01, 2020 296.78 298.92 293.21 296.93 2,879,686 +1.23(+0.42%)
Sep 30, 2020 288.35 298.31 288.32 295.70 3,687,401 +7.23(+2.51%)
Sep 29, 2020 288.02 289.75 285.18 288.47 1,895,534 +0.87(+0.30%)
Sep 28, 2020 290.60 294.03 287.22 287.60 2,715,704 +0.69(+0.24%)
Sep 25, 2020 276.24 287.64 276.21 286.91 2,589,279 +9.33(+3.36%)
Sep 24, 2020 277.13 279.73 274.71 277.57 3,024,747 +0.49(+0.18%)
Sep 23, 2020 279.79 280.84 276.78 277.08 3,911,612 -2.01(-0.72%)
Sep 22, 2020 283.06 285.12 277.82 279.09 3,334,838 -4.68(-1.65%)
Sep 21, 2020 284.98 285.04 276.62 283.77 4,348,721 -8.37(-2.87%)
Sep 18, 2020 289.29 294.39 288.11 292.14 4,002,112 +2.88(+1.00%)
Sep 17, 2020 288.80 291.53 286.54 289.26 2,524,326 -1.46(-0.50%)
Sep 16, 2020 293.14 296.15 290.42 290.72 3,625,090 -0.67(-0.23%)
Sep 15, 2020 294.07 295.40 290.27 291.39 1,548,098 -1.27(-0.43%)
Sep 14, 2020 287.39 295.08 287.39 292.66 1,893,090 +6.73(+2.35%)
Sep 11, 2020 289.34 290.66 281.96 285.94 3,253,732 -1.77(-0.62%)
Sep 10, 2020 295.39 297.01 286.88 287.71 2,563,434 -7.01(-2.38%)
Sep 09, 2020 292.51 297.84 291.32 294.72 2,324,511 +4.51(+1.55%)
Sep 08, 2020 293.79 294.19 286.99 290.21 2,746,725 -4.49(-1.52%)
Sep 04, 2020 298.93 300.21 289.63 294.70 3,071,386 -4.00(-1.34%)
Sep 03, 2020 304.15 305.87 296.34 298.70 4,099,167 -3.79(-1.25%)
Sep 02, 2020 295.23 303.47 295.23 302.49 3,013,263 +7.00(+2.37%)
Sep 01, 2020 292.96 297.27 292.81 295.49 2,633,168 +0.26(+0.09%)
Aug 31, 2020 297.43 301.84 295.21 295.22 4,596,383 -1.72(-0.58%)
Aug 28, 2020 295.02 298.31 291.84 296.94 3,052,753 +2.55(+0.87%)
Aug 27, 2020 293.20 297.32 288.55 294.39 2,457,335 +2.69(+0.92%)
Aug 26, 2020 293.74 294.10 286.78 291.70 3,365,497 -3.21(-1.09%)
Aug 25, 2020 294.89 295.04 290.74 294.91 1,989,773 +3.19(+1.09%)
Aug 24, 2020 299.25 299.33 289.50 291.72 3,093,907 -5.01(-1.69%)
Aug 21, 2020 294.02 297.80 292.90 296.72 2,634,462 +0.76(+0.26%)
Aug 20, 2020 297.38 297.80 294.71 295.96 2,377,537 -1.95(-0.66%)
Aug 19, 2020 299.21 301.78 297.71 297.91 2,187,973 -1.33(-0.45%)
Aug 18, 2020 304.13 304.78 298.21 299.25 2,667,956 -3.50(-1.15%)
Aug 17, 2020 303.63 305.85 301.64 302.74 2,935,204 -3.01(-0.99%)
Aug 14, 2020 302.77 305.97 301.05 305.75 1,892,209 +2.06(+0.68%)
Aug 13, 2020 302.90 304.02 300.22 303.69 2,286,331 -0.71(-0.23%)
Aug 12, 2020 300.37 305.37 300.03 304.40 3,087,026 +6.35(+2.13%)
Aug 11, 2020 305.02 306.57 297.21 298.06 3,195,375 -3.35(-1.11%)
Aug 10, 2020 299.43 302.70 298.08 301.41 2,714,287 +1.96(+0.65%)
Aug 07, 2020 295.97 301.31 295.97 299.45 2,753,353 +2.80(+0.95%)
Aug 06, 2020 294.70 298.71 293.19 296.65 3,499,457 +1.50(+0.51%)
Aug 05, 2020 289.82 295.61 288.11 295.15 3,191,451 +7.53(+2.62%)
Aug 04, 2020 285.17 291.74 283.43 287.62 3,805,935 +0.84(+0.29%)
Aug 03, 2020 286.76 288.00 282.61 286.78 2,782,963 +0.78(+0.27%)
Jul 31, 2020 286.62 286.90 281.52 285.99 4,143,317 -2.31(-0.80%)
Jul 30, 2020 284.95 289.47 282.32 288.31 2,334,765 -1.37(-0.47%)
Jul 29, 2020 284.75 292.58 283.37 289.68 2,829,600 +6.38(+2.25%)
Jul 28, 2020 281.37 284.69 280.72 283.30 2,389,900 +1.26(+0.45%)
Jul 27, 2020 281.88 285.38 280.88 282.05 2,181,444 -2.07(-0.73%)
Jul 24, 2020 286.51 287.41 282.64 284.11 2,557,494 -2.06(-0.72%)
Jul 23, 2020 291.11 291.40 284.57 286.17 2,506,650 -3.53(-1.22%)
Jul 22, 2020 287.96 289.89 285.07 289.70 2,049,394 +1.51(+0.52%)
Jul 21, 2020 288.12 289.98 286.31 288.19 2,478,133 +1.56(+0.54%)
Jul 20, 2020 289.78 291.49 285.62 286.63 2,514,886 -2.90(-1.00%)
Jul 17, 2020 291.95 293.73 289.27 289.54 3,193,877 -0.59(-0.20%)
Jul 16, 2020 288.10 293.62 286.35 290.12 4,070,110 +2.91(+1.01%)
Jul 15, 2020 284.43 293.46 282.10 287.21 5,416,338 -4.20(-1.44%)
Jul 14, 2020 281.30 292.57 280.26 291.42 4,480,461 +8.32(+2.94%)
Jul 13, 2020 275.90 287.64 275.59 283.09 4,512,679 +8.01(+2.91%)
Jul 10, 2020 277.93 277.93 271.18 275.08 2,532,086 +0.07(+0.02%)
Jul 09, 2020 278.74 282.00 271.56 275.02 3,240,767 -6.85(-2.43%)
Jul 08, 2020 280.86 284.18 279.29 281.87 2,103,752 +1.66(+0.59%)
Jul 07, 2020 283.99 286.73 279.54 280.20 2,197,489 -5.82(-2.03%)
Jul 06, 2020 286.20 286.66 282.73 286.02 2,535,185 +4.30(+1.53%)
Jul 02, 2020 283.84 286.28 280.70 281.72 2,087,644 +0.50(+0.18%)
Jul 01, 2020 279.43 283.75 278.87 281.22 2,439,284 +2.63(+0.94%)
Jun 30, 2020 272.57 280.01 271.71 278.60 3,104,750 +4.90(+1.79%)
Jun 29, 2020 272.46 276.07 270.72 273.69 2,494,786 +2.72(+1.00%)
Jun 26, 2020 278.78 280.14 269.97 270.98 5,339,221 -8.82(-3.15%)
Jun 25, 2020 272.30 280.33 270.20 279.80 3,294,452 +6.65(+2.43%)
Jun 24, 2020 277.69 280.63 269.74 273.15 3,599,211 -7.95(-2.83%)
Jun 23, 2020 277.71 282.69 274.93 281.10 4,259,554 +4.66(+1.68%)
Jun 22, 2020 273.72 276.75 270.39 276.44 2,299,824 +1.35(+0.49%)
Jun 19, 2020 278.11 280.08 274.78 275.09 5,471,770 +0.95(+0.35%)
Jun 18, 2020 273.15 274.42 269.55 274.14 3,109,726 -1.05(-0.38%)
Jun 17, 2020 277.54 277.54 273.90 275.19 2,698,645 -0.38(-0.14%)
Jun 16, 2020 277.86 279.87 270.34 275.57 4,514,545 +6.32(+2.35%)
Jun 15, 2020 261.48 269.93 257.43 269.25 4,779,071 +1.06(+0.40%)
Jun 12, 2020 273.36 276.60 262.12 268.19 5,759,451 +1.33(+0.50%)
Jun 11, 2020 285.31 285.31 264.09 266.85 7,058,530 -20.71(-7.20%)
Jun 10, 2020 290.56 291.85 284.84 287.56 3,504,367 -3.25(-1.12%)
Jun 09, 2020 291.46 294.05 289.05 290.81 3,255,223 -0.25(-0.09%)
Jun 08, 2020 290.28 297.05 289.61 291.07 4,928,317 -2.23(-0.76%)
Jun 05, 2020 285.91 295.58 282.62 293.30 5,905,648 +12.95(+4.62%)
Jun 04, 2020 285.14 286.36 276.78 280.35 4,650,727 -6.84(-2.38%)
Jun 03, 2020 289.54 291.67 284.73 287.18 4,635,854 -0.90(-0.31%)
Jun 02, 2020 287.40 289.77 283.78 288.09 2,931,156 +0.36(+0.12%)
Jun 01, 2020 285.93 287.78 282.68 287.73 3,077,131 +1.02(+0.35%)
May 29, 2020 286.59 290.02 282.95 286.71 6,648,546 +0.83(+0.29%)
May 28, 2020 287.75 291.24 285.25 285.89 4,665,600 +0.19(+0.07%)
May 27, 2020 279.73 285.73 273.50 285.70 5,973,300 +8.35(+3.01%)
May 26, 2020 278.86 279.36 275.10 277.35 4,856,956 +4.66(+1.71%)
May 22, 2020 270.21 272.97 267.85 272.69 3,107,687 +2.85(+1.06%)
May 21, 2020 269.02 272.87 267.98 269.84 3,832,930 -1.01(-0.37%)
May 20, 2020 275.47 275.47 269.64 270.86 3,402,489 -1.00(-0.37%)
May 19, 2020 273.44 277.10 271.69 271.85 3,252,825 -4.05(-1.47%)
May 18, 2020 280.72 281.89 274.65 275.91 4,269,254 +2.26(+0.82%)
May 15, 2020 275.01 282.15 273.42 273.65 12,953,448 +0.33(+0.12%)
May 14, 2020 259.51 275.05 259.24 273.32 6,065,440 +11.86(+4.54%)
May 13, 2020 267.56 269.36 259.17 261.46 5,819,255 -9.12(-3.37%)
May 12, 2020 274.41 275.71 270.58 270.58 4,479,086 -0.93(-0.34%)
May 11, 2020 268.57 272.84 268.28 271.51 3,711,517 +1.59(+0.59%)
May 08, 2020 272.27 272.75 268.67 269.93 3,402,741 +0.25(+0.09%)
May 07, 2020 273.74 274.90 267.59 269.67 3,362,470 -1.92(-0.71%)
May 06, 2020 277.54 279.97 271.28 271.59 2,741,911 -4.02(-1.46%)
May 05, 2020 272.71 278.39 270.20 275.61 2,659,521 +5.17(+1.91%)
May 04, 2020 267.56 270.81 265.33 270.43 3,077,271 +2.85(+1.07%)
May 01, 2020 271.23 271.81 262.97 267.58 3,749,469 -7.49(-2.72%)
Apr 30, 2020 269.60 277.45 268.53 275.07 8,114,327 +4.53(+1.68%)
Apr 29, 2020 274.63 275.33 269.08 270.54 4,525,321 -0.67(-0.25%)
Apr 28, 2020 280.27 280.51 268.63 271.20 4,107,004 -5.29(-1.91%)
Apr 27, 2020 275.77 279.20 273.34 276.49 3,940,611 +2.53(+0.92%)
Apr 24, 2020 270.20 274.53 267.10 273.96 3,471,959 +5.60(+2.09%)
Apr 23, 2020 262.46 271.30 261.97 268.36 4,699,701 +7.82(+3.00%)
Apr 22, 2020 262.95 266.94 260.25 260.54 3,895,074 +2.66(+1.03%)
Apr 21, 2020 258.59 263.34 256.99 257.88 4,228,948 -7.48(-2.82%)
Apr 20, 2020 268.33 271.82 264.54 265.35 4,329,730 -7.92(-2.90%)
Apr 17, 2020 283.08 285.91 270.02 273.27 6,228,028 -7.40(-2.64%)
Apr 16, 2020 266.58 282.15 263.35 280.68 8,227,634 +15.75(+5.95%)
Apr 15, 2020 259.08 266.15 254.58 264.92 8,337,655 +10.52(+4.13%)
Apr 14, 2020 253.00 256.82 251.12 254.41 5,075,407 +6.57(+2.65%)
Apr 13, 2020 246.47 249.20 242.82 247.83 3,152,715 -0.58(-0.23%)
Apr 09, 2020 249.23 254.31 246.04 248.42 5,237,072 -3.48(-1.38%)
Apr 08, 2020 232.95 253.15 231.61 251.90 6,793,402 +18.61(+7.98%)
Apr 07, 2020 244.35 250.84 231.87 233.28 5,298,730 -0.28(-0.12%)
Apr 06, 2020 225.72 234.46 221.13 233.56 6,768,362 +17.73(+8.21%)
Apr 03, 2020 224.14 225.10 213.75 215.84 4,944,358 -10.30(-4.55%)
Apr 02, 2020 221.30 227.60 212.58 226.13 4,930,282 +2.93(+1.31%)
Apr 01, 2020 224.49 231.93 221.43 223.20 4,834,680 -11.34(-4.84%)
Mar 31, 2020 228.99 239.39 228.54 234.54 5,797,477 -1.79(-0.76%)
Mar 30, 2020 228.20 238.97 228.20 236.33 5,665,729 +8.30(+3.64%)
Mar 27, 2020 228.49 236.63 224.07 228.03 5,188,269 -12.17(-5.07%)
Mar 26, 2020 220.11 242.61 218.48 240.20 7,993,359 +19.66(+8.91%)
Mar 25, 2020 206.06 232.78 203.15 220.54 10,646,815 +13.82(+6.68%)
Mar 24, 2020 190.11 207.16 187.16 206.72 9,453,214 +23.46(+12.80%)
Mar 23, 2020 190.02 193.51 176.55 183.27 11,327,825 -11.03(-5.68%)
Mar 20, 2020 209.90 218.80 191.35 194.30 9,956,339 -12.42(-6.01%)
Mar 19, 2020 204.07 212.67 196.51 206.72 8,573,535 +2.58(+1.26%)
Mar 18, 2020 212.32 217.68 188.28 204.15 13,733,669 -25.54(-11.12%)
Mar 17, 2020 217.09 233.96 214.71 229.69 10,251,626 +18.04(+8.52%)
Mar 16, 2020 229.41 231.06 210.63 211.65 10,954,098 -44.20(-17.28%)
Mar 13, 2020 245.46 256.96 227.86 255.85 9,897,222 +21.36(+9.11%)
Mar 12, 2020 243.48 254.93 234.11 234.50 11,207,961 -25.63(-9.85%)
Mar 11, 2020 257.30 267.11 255.89 260.13 8,272,399 -2.08(-0.79%)
Mar 10, 2020 261.94 265.86 255.18 262.21 7,865,208 +2.81(+1.08%)
Mar 09, 2020 247.65 263.56 242.76 259.40 8,617,608 -6.43(-2.42%)
Mar 06, 2020 257.92 266.86 254.62 265.83 5,725,665 +0.85(+0.32%)
Mar 05, 2020 263.70 271.03 262.15 264.98 6,308,552 -6.05(-2.23%)
Mar 04, 2020 271.57 277.04 264.28 271.03 15,516,531 +26.24(+10.72%)
Mar 03, 2020 257.85 262.54 242.76 244.79 9,804,317 -10.97(-4.29%)
Mar 02, 2020 240.99 255.88 234.41 255.75 9,464,939 +17.00(+7.12%)
Feb 28, 2020 230.55 240.76 229.71 238.76 10,640,076 +0.97(+0.41%)
Feb 27, 2020 242.00 245.49 236.05 237.78 8,116,611 -8.50(-3.45%)
Feb 26, 2020 247.90 252.68 242.27 246.29 7,268,470 -0.37(-0.15%)
Feb 25, 2020 262.35 264.06 245.36 246.65 8,722,643 -13.48(-5.18%)
Feb 24, 2020 268.66 270.62 260.00 260.14 9,379,653 -22.14(-7.84%)
Feb 21, 2020 281.38 283.29 279.63 282.27 3,193,229 -0.66(-0.23%)
Feb 20, 2020 283.93 284.83 278.96 282.93 3,079,586 -2.98(-1.04%)
Feb 19, 2020 284.09 287.22 283.49 285.91 3,226,121 +2.97(+1.05%)
Feb 18, 2020 280.63 284.07 280.00 282.94 3,461,782 +3.15(+1.12%)
Feb 14, 2020 283.00 284.65 278.41 279.79 2,654,279 -3.20(-1.13%)
Feb 13, 2020 281.07 286.46 281.07 283.00 3,807,417 -1.20(-0.42%)
Feb 12, 2020 276.25 285.62 275.33 284.19 7,156,705 +11.88(+4.36%)
Feb 11, 2020 268.62 273.04 267.73 272.31 3,193,086 +3.52(+1.31%)
Feb 10, 2020 268.04 270.91 267.31 268.79 3,359,693 -2.05(-0.76%)
Feb 07, 2020 274.26 274.75 270.55 270.84 3,658,497 -3.03(-1.11%)
Feb 06, 2020 278.13 278.38 271.57 273.87 3,250,520 -3.06(-1.11%)
Feb 05, 2020 267.45 278.13 267.30 276.94 6,151,233 +13.94(+5.30%)
Feb 04, 2020 259.66 265.48 259.28 262.99 4,581,378 +6.39(+2.49%)
Feb 03, 2020 257.65 259.26 253.61 256.61 6,030,043 +1.47(+0.58%)
Jan 31, 2020 260.49 261.06 253.95 255.14 5,908,377 -7.99(-3.04%)
Jan 30, 2020 263.93 263.93 258.38 263.12 4,496,917 -1.42(-0.54%)
Jan 29, 2020 265.95 268.00 263.04 264.55 4,232,472 -3.16(-1.18%)
Jan 28, 2020 265.87 270.04 265.30 267.70 4,635,602 -1.29(-0.48%)
Jan 27, 2020 269.70 269.77 262.27 269.00 4,697,942 -5.21(-1.90%)
Jan 24, 2020 279.38 280.87 273.03 274.20 3,928,132 -6.23(-2.22%)
Jan 23, 2020 280.94 281.48 277.80 280.43 3,384,698 -1.06(-0.38%)
Jan 22, 2020 282.80 282.93 278.45 281.49 3,329,122 +0.06(+0.02%)
Jan 21, 2020 278.02 283.31 277.20 281.43 5,299,569 +1.93(+0.69%)
Jan 17, 2020 280.94 281.59 277.08 279.50 4,946,446 -2.13(-0.75%)
Jan 16, 2020 279.06 281.86 277.12 281.63 3,961,188 +4.06(+1.46%)
Jan 15, 2020 270.65 280.60 270.63 277.57 6,494,031 +7.65(+2.83%)
Jan 14, 2020 267.45 269.92 266.19 269.92 6,467,289 +2.24(+0.84%)
Jan 13, 2020 275.66 275.74 266.91 267.68 7,469,561 -8.69(-3.14%)
Jan 10, 2020 277.25 277.25 273.64 276.38 2,646,056 +0.85(+0.31%)
Jan 09, 2020 275.59 278.31 275.05 275.52 3,030,834 -1.57(-0.57%)
Jan 08, 2020 272.98 278.48 271.61 277.10 3,608,532 +5.72(+2.11%)
Jan 07, 2020 272.23 272.97 269.30 271.37 2,665,569 -1.65(-0.60%)
Jan 06, 2020 269.70 273.12 268.97 273.02 3,288,031 +1.88(+0.69%)
Jan 03, 2020 269.01 273.33 266.29 271.14 2,896,043 -2.77(-1.01%)
Jan 02, 2020 275.30 276.91 271.37 273.91 2,716,033 -1.39(-0.50%)
Dec 31, 2019 275.00 275.40 272.65 275.30 2,375,140 +0.12(+0.04%)
Dec 30, 2019 277.24 277.69 274.80 275.18 1,614,275 -1.99(-0.72%)
Dec 27, 2019 277.20 277.69 276.27 277.16 1,652,197 +0.30(+0.11%)
Dec 26, 2019 276.53 277.43 275.82 276.86 1,121,873 +1.04(+0.38%)
Dec 24, 2019 276.50 277.03 274.90 275.82 762,453 -0.51(-0.19%)
Dec 23, 2019 274.78 277.05 274.20 276.34 2,241,374 +2.34(+0.85%)
Dec 20, 2019 279.90 280.94 273.92 274.00 7,056,649 -1.90(-0.69%)
Dec 19, 2019 276.25 278.31 274.96 275.90 3,103,075 +1.61(+0.59%)
Dec 18, 2019 272.51 276.12 272.50 274.29 3,867,380 +2.27(+0.84%)
Dec 17, 2019 272.73 274.17 270.79 272.01 4,708,284 -1.46(-0.53%)
Dec 16, 2019 269.67 276.67 268.82 273.47 4,980,058 +6.13(+2.29%)
Dec 13, 2019 266.86 269.52 266.06 267.34 3,843,451 +1.75(+0.66%)
Dec 12, 2019 263.17 265.94 262.24 265.59 3,199,494 +2.91(+1.11%)
Dec 11, 2019 260.61 262.82 260.36 262.67 2,937,963 +0.92(+0.35%)
Dec 10, 2019 259.96 261.83 256.60 261.76 2,685,952 +1.86(+0.71%)
Dec 09, 2019 262.93 263.02 259.79 259.90 2,880,184 -2.48(-0.95%)
Dec 06, 2019 264.87 265.05 261.38 262.38 3,020,983 -0.68(-0.26%)
Dec 05, 2019 260.49 263.83 258.81 263.07 3,598,909 +2.50(+0.96%)
Dec 04, 2019 262.71 262.92 259.93 260.57 2,888,078 +2.26(+0.87%)
Dec 03, 2019 258.38 259.73 255.47 258.31 3,491,377 -2.57(-0.99%)
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.