Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 399.80 403.38 397.12 399.10 4,432,054 -1.95(-0.49%)
Aug 30, 2021 401.48 403.22 400.65 401.04 1,339,795 -0.44(-0.11%)
Aug 27, 2021 400.76 403.01 398.95 401.48 1,691,410 +1.83(+0.46%)
Aug 26, 2021 402.45 404.00 399.44 399.65 1,444,960 -2.77(-0.69%)
Aug 25, 2021 404.44 406.14 402.14 402.42 2,022,583 -3.52(-0.87%)
Aug 24, 2021 407.96 408.37 404.32 405.94 1,689,072 -1.87(-0.46%)
Aug 23, 2021 412.80 412.80 407.37 407.81 2,504,051 -4.17(-1.01%)
Aug 20, 2021 410.68 413.56 409.30 411.98 2,505,235 +1.75(+0.43%)
Aug 19, 2021 398.24 410.68 398.24 410.24 3,342,581 +10.13(+2.53%)
Aug 18, 2021 403.97 404.20 399.88 400.10 3,167,756 -4.28(-1.06%)
Aug 17, 2021 399.89 405.07 399.44 404.38 2,354,601 +4.38(+1.10%)
Aug 16, 2021 392.93 400.20 390.52 400.00 2,479,947 +7.23(+1.84%)
Aug 13, 2021 390.29 393.13 389.17 392.77 1,604,016 +3.56(+0.91%)
Aug 12, 2021 390.21 391.87 387.62 389.21 2,023,531 -1.71(-0.44%)
Aug 11, 2021 395.99 396.85 390.70 390.92 1,608,865 -3.87(-0.98%)
Aug 10, 2021 393.57 396.58 391.71 394.79 1,503,868 +0.87(+0.22%)
Aug 09, 2021 397.83 399.06 393.42 393.92 1,574,665 -4.07(-1.02%)
Aug 06, 2021 395.01 399.57 395.01 397.99 2,027,794 +3.77(+0.96%)
Aug 05, 2021 404.65 404.83 391.06 394.23 3,753,409 -9.92(-2.46%)
Aug 04, 2021 404.64 406.18 402.39 404.15 2,081,267 -0.34(-0.09%)
Aug 03, 2021 398.66 404.67 398.31 404.49 2,604,049 +6.07(+1.52%)
Aug 02, 2021 396.51 399.26 395.78 398.42 1,884,241 +3.21(+0.81%)
Jul 30, 2021 393.81 396.70 393.32 395.21 1,944,430 +0.14(+0.03%)
Jul 29, 2021 394.31 395.56 391.57 395.08 1,666,223 +2.79(+0.71%)
Jul 28, 2021 397.39 397.39 390.02 392.29 2,552,166 -5.69(-1.43%)
Jul 27, 2021 395.00 398.13 392.57 397.97 2,743,365 +1.50(+0.38%)
Jul 26, 2021 399.63 400.44 393.95 396.48 2,328,752 -3.99(-1.00%)
Jul 23, 2021 400.66 402.04 398.83 400.47 1,681,243 +1.85(+0.46%)
Jul 22, 2021 398.86 399.63 396.66 398.62 1,483,127 +1.08(+0.27%)
Jul 21, 2021 399.85 400.02 393.88 397.53 1,944,108 +1.60(+0.40%)
Jul 20, 2021 394.04 400.50 393.67 395.93 3,324,058 +3.75(+0.96%)
Jul 19, 2021 399.60 402.22 390.03 392.18 3,766,705 -10.20(-2.54%)
Jul 16, 2021 403.98 404.87 400.41 402.38 2,738,367 -0.34(-0.08%)
Jul 15, 2021 394.92 404.33 390.40 402.72 3,698,716 +5.09(+1.28%)
Jul 14, 2021 403.41 405.10 396.30 397.63 3,690,340 -3.64(-0.91%)
Jul 13, 2021 399.20 402.37 398.56 401.27 3,075,900 +2.40(+0.60%)
Jul 12, 2021 394.06 399.22 393.38 398.88 2,923,168 +3.77(+0.95%)
Jul 09, 2021 395.51 396.20 393.69 395.11 2,168,337 +2.07(+0.53%)
Jul 08, 2021 392.12 393.88 388.36 393.04 2,119,985 -1.64(-0.42%)
Jul 07, 2021 393.42 395.17 390.40 394.68 2,368,153 +1.34(+0.34%)
Jul 06, 2021 391.81 394.20 388.97 393.33 2,727,730 +0.86(+0.22%)
Jul 02, 2021 388.38 392.96 387.22 392.47 2,067,755 +4.29(+1.10%)
Jul 01, 2021 385.44 388.49 385.23 388.19 2,793,533 +4.27(+1.11%)
Jun 30, 2021 381.14 384.84 380.43 383.92 2,999,411 +2.24(+0.59%)
Jun 29, 2021 385.38 386.56 381.08 381.68 2,564,078 -3.22(-0.84%)
Jun 28, 2021 388.24 388.28 381.51 384.90 3,330,828 -3.35(-0.86%)
Jun 25, 2021 383.59 393.06 382.56 388.24 17,657,396 +5.83(+1.52%)
Jun 24, 2021 381.89 385.57 380.47 382.41 3,451,537 +3.17(+0.84%)
Jun 23, 2021 381.41 382.54 378.96 379.24 3,068,767 -3.00(-0.79%)
Jun 22, 2021 384.08 384.12 381.41 382.24 4,135,310 +0.59(+0.16%)
Jun 21, 2021 373.31 382.73 373.16 381.65 4,004,558 +8.34(+2.23%)
Jun 18, 2021 371.30 376.46 371.27 373.31 5,759,092 -6.26(-1.65%)
Jun 17, 2021 378.28 380.25 376.95 379.57 3,697,643 +0.10(+0.03%)
Jun 16, 2021 383.15 385.11 378.92 379.47 3,486,923 -2.89(-0.76%)
Jun 15, 2021 382.06 383.53 378.73 382.37 2,979,179 +1.07(+0.28%)
Jun 14, 2021 379.52 381.59 377.44 381.30 2,800,328 +1.21(+0.32%)
Jun 11, 2021 385.30 385.31 377.11 380.08 3,239,496 -3.44(-0.90%)
Jun 10, 2021 383.92 384.82 380.64 383.52 4,222,642 +0.37(+0.10%)
Jun 09, 2021 385.28 387.62 382.60 383.15 2,015,980 -0.61(-0.16%)
Jun 08, 2021 382.79 384.72 380.90 383.76 3,194,268 +1.42(+0.37%)
Jun 07, 2021 388.75 388.99 380.85 382.34 3,511,067 -5.15(-1.33%)
Jun 04, 2021 392.57 392.61 386.54 387.49 3,131,266 -2.22(-0.57%)
Jun 03, 2021 385.44 391.42 384.81 389.70 2,387,850 +2.02(+0.52%)
Jun 02, 2021 390.83 390.83 386.46 387.69 2,337,586 -0.83(-0.21%)
Jun 01, 2021 395.21 395.21 387.98 388.52 2,302,428 -4.97(-1.26%)
May 28, 2021 394.23 396.88 391.67 393.48 2,478,975 -0.75(-0.19%)
May 27, 2021 396.35 396.53 392.01 394.23 2,137,563 -0.49(-0.12%)
May 26, 2021 393.66 396.71 392.62 394.72 1,993,116 +0.15(+0.04%)
May 25, 2021 393.42 395.34 390.59 394.56 2,418,851 +2.01(+0.51%)
May 24, 2021 393.91 395.38 391.57 392.56 1,975,742 -0.65(-0.17%)
May 21, 2021 392.38 399.89 391.13 393.21 4,497,109 +2.86(+0.73%)
May 20, 2021 391.20 395.31 390.05 390.35 2,204,442 -0.82(-0.21%)
May 19, 2021 391.16 392.34 386.16 391.17 2,913,524 -0.84(-0.21%)
May 18, 2021 391.35 394.48 388.09 392.01 2,820,647 +1.67(+0.43%)
May 17, 2021 390.99 394.05 390.28 390.34 1,658,173 -1.12(-0.29%)
May 14, 2021 392.60 394.12 390.22 391.46 2,170,074 +1.19(+0.30%)
May 13, 2021 388.10 394.69 386.22 390.27 2,761,893 +3.05(+0.79%)
May 12, 2021 390.97 392.46 386.57 387.23 3,023,512 -6.05(-1.54%)
May 11, 2021 402.07 403.39 392.23 393.27 3,165,679 -8.78(-2.18%)
May 10, 2021 400.50 406.92 399.50 402.05 2,611,496 +3.10(+0.78%)
May 07, 2021 396.43 400.27 395.53 398.96 1,947,214 +2.56(+0.65%)
May 06, 2021 394.51 398.19 394.10 396.40 3,202,189 +2.36(+0.60%)
May 05, 2021 392.13 394.28 388.59 394.04 2,900,262 +1.11(+0.28%)
May 04, 2021 387.33 394.01 385.44 392.93 3,388,858 +5.20(+1.34%)
May 03, 2021 383.05 388.56 382.60 387.73 2,688,889 +6.78(+1.78%)
Apr 30, 2021 383.05 383.87 380.52 380.95 2,437,180 -2.63(-0.68%)
Apr 29, 2021 378.99 384.16 378.56 383.58 2,090,017 +6.65(+1.76%)
Apr 28, 2021 377.49 379.22 375.70 376.93 1,974,253 +0.09(+0.02%)
Apr 27, 2021 377.00 378.59 374.74 376.84 1,840,880 -1.30(-0.34%)
Apr 26, 2021 381.92 382.10 377.52 378.14 1,719,141 -4.25(-1.11%)
Apr 23, 2021 377.91 384.00 376.84 382.39 2,369,448 +3.60(+0.95%)
Apr 22, 2021 380.61 380.91 375.59 378.79 2,846,225 -2.17(-0.57%)
Apr 21, 2021 381.01 383.51 377.74 380.96 2,589,172 +2.18(+0.57%)
Apr 20, 2021 372.41 380.07 371.99 378.78 3,505,150 +6.39(+1.72%)
Apr 19, 2021 372.55 375.78 371.08 372.39 3,104,451 -1.12(-0.30%)
Apr 16, 2021 376.29 376.29 368.20 373.51 4,744,969 +0.96(+0.26%)
Apr 15, 2021 362.99 374.80 362.99 372.55 4,697,433 +13.74(+3.83%)
Apr 14, 2021 358.54 361.09 357.81 358.82 2,936,078 +1.08(+0.30%)
Apr 13, 2021 359.41 362.33 357.58 357.74 2,776,585 -1.70(-0.47%)
Apr 12, 2021 357.72 362.83 357.29 359.44 3,200,203 -0.02(-0.01%)
Apr 09, 2021 351.86 359.75 350.57 359.46 2,599,756 +10.90(+3.13%)
Apr 08, 2021 346.86 350.49 346.86 348.56 2,540,243 -0.72(-0.20%)
Apr 07, 2021 347.89 349.50 344.41 349.27 2,260,117 +1.21(+0.35%)
Apr 06, 2021 352.27 353.24 346.49 348.06 2,824,340 -5.55(-1.57%)
Apr 05, 2021 353.08 355.95 351.19 353.61 2,836,330 +2.97(+0.85%)
Apr 01, 2021 355.54 356.01 349.38 350.64 3,117,216 -4.78(-1.34%)
Mar 31, 2021 356.12 360.13 355.16 355.42 3,513,719 -1.42(-0.40%)
Mar 30, 2021 360.65 362.88 355.16 356.84 3,209,635 -5.25(-1.45%)
Mar 29, 2021 359.51 363.47 358.21 362.10 2,868,807 +2.47(+0.69%)
Mar 26, 2021 355.04 360.18 353.71 359.63 3,098,373 +5.15(+1.45%)
Mar 25, 2021 354.01 355.46 347.13 354.48 3,163,062 +0.47(+0.13%)
Mar 24, 2021 349.67 357.07 349.15 354.01 3,566,912 +2.01(+0.57%)
Mar 23, 2021 352.34 354.91 350.78 352.01 3,243,960 +1.57(+0.45%)
Mar 22, 2021 348.66 352.08 343.99 350.44 3,669,325 +1.22(+0.35%)
Mar 19, 2021 345.72 353.88 342.94 349.22 8,974,572 +3.37(+0.98%)
Mar 18, 2021 337.08 348.01 336.57 345.85 3,466,794 +9.43(+2.80%)
Mar 17, 2021 339.27 342.04 336.08 336.42 2,756,419 -2.31(-0.68%)
Mar 16, 2021 337.71 339.45 336.16 338.73 3,040,255 +0.69(+0.20%)
Mar 15, 2021 340.94 341.92 335.82 338.04 2,453,487 -2.04(-0.60%)
Mar 12, 2021 337.36 340.85 336.24 340.09 2,186,458 +3.98(+1.19%)
Mar 11, 2021 333.88 338.83 333.03 336.10 2,647,932 +3.33(+1.00%)
Mar 10, 2021 336.07 337.42 331.72 332.77 3,164,065 -2.26(-0.68%)
Mar 09, 2021 335.93 343.86 334.43 335.04 4,493,501 +1.72(+0.52%)
Mar 08, 2021 330.31 336.96 328.96 333.31 3,592,409 +2.92(+0.88%)
Mar 05, 2021 318.90 331.52 318.89 330.39 4,793,764 +12.65(+3.98%)
Mar 04, 2021 318.08 324.43 316.66 317.74 5,241,967 +0.89(+0.28%)
Mar 03, 2021 317.27 321.88 316.76 316.85 3,192,731 -1.69(-0.53%)
Mar 02, 2021 318.87 321.42 317.82 318.53 2,698,419 -0.01(-0.00%)
Mar 01, 2021 318.26 322.59 317.62 318.54 4,410,673 +2.31(+0.73%)
Feb 26, 2021 314.64 321.64 313.97 316.23 5,704,610 +3.19(+1.02%)
Feb 25, 2021 315.07 317.54 311.60 313.04 2,918,703 -3.18(-1.01%)
Feb 24, 2021 312.68 317.54 310.35 316.22 3,528,916 +2.57(+0.82%)
Feb 23, 2021 314.06 317.87 310.92 313.65 3,388,782 +1.78(+0.57%)
Feb 22, 2021 306.02 313.21 304.93 311.87 2,824,227 +2.91(+0.94%)
Feb 19, 2021 312.92 313.02 308.51 308.95 2,430,710 -3.65(-1.17%)
Feb 18, 2021 310.21 313.71 309.55 312.60 2,504,026 +1.48(+0.47%)
Feb 17, 2021 307.76 312.78 306.73 311.12 2,770,931 +2.13(+0.69%)
Feb 16, 2021 312.12 313.96 306.96 308.99 4,558,460 -3.45(-1.10%)
Feb 12, 2021 315.71 316.40 312.10 312.44 2,900,526 -4.60(-1.45%)
Feb 11, 2021 318.87 320.44 315.54 317.04 2,916,807 -0.31(-0.10%)
Feb 10, 2021 316.65 319.60 313.89 317.35 4,324,239 +3.59(+1.14%)
Feb 09, 2021 308.31 315.10 306.22 313.76 4,301,887 +5.04(+1.63%)
Feb 08, 2021 311.27 311.28 308.21 308.73 4,998,178 -0.16(-0.05%)
Feb 05, 2021 316.12 317.43 307.91 308.89 7,593,435 -4.58(-1.46%)
Feb 04, 2021 316.32 319.15 312.58 313.47 6,262,302 -8.16(-2.54%)
Feb 03, 2021 321.73 323.79 318.49 321.62 2,665,359 -0.79(-0.25%)
Feb 02, 2021 320.87 328.05 320.87 322.42 2,785,022 +4.49(+1.41%)
Feb 01, 2021 318.90 321.87 316.72 317.92 3,172,399 +0.40(+0.13%)
Jan 29, 2021 319.83 322.70 314.71 317.52 4,096,709 -4.35(-1.35%)
Jan 28, 2021 320.44 329.90 318.41 321.87 2,909,952 +4.91(+1.55%)
Jan 27, 2021 320.81 321.73 313.17 316.96 5,011,145 -9.63(-2.95%)
Jan 26, 2021 333.64 334.59 326.08 326.59 2,589,173 -4.47(-1.35%)
Jan 25, 2021 330.44 333.52 328.01 331.07 2,633,099 +0.25(+0.07%)
Jan 22, 2021 336.30 337.55 330.81 330.82 2,716,046 -7.09(-2.10%)
Jan 21, 2021 333.92 343.52 333.86 337.91 3,939,434 +3.96(+1.19%)
Jan 20, 2021 334.94 335.13 329.18 333.95 3,177,525 -1.28(-0.38%)
Jan 19, 2021 339.06 339.78 334.64 335.24 3,527,414 +0.85(+0.25%)
Jan 15, 2021 332.31 336.06 329.10 334.39 3,967,908 +0.73(+0.22%)
Jan 14, 2021 339.67 341.54 333.55 333.66 3,066,524 -4.29(-1.27%)
Jan 13, 2021 338.90 339.63 334.32 337.95 2,071,750 -2.22(-0.65%)
Jan 12, 2021 340.71 342.75 338.13 340.17 2,492,484 -3.22(-0.94%)
Jan 11, 2021 345.16 346.75 341.90 343.38 2,831,379 -2.51(-0.73%)
Jan 08, 2021 349.33 349.80 341.49 345.90 3,097,088 -1.56(-0.45%)
Jan 07, 2021 341.28 348.81 340.69 347.46 3,535,584 +5.48(+1.60%)
Jan 06, 2021 320.88 342.19 318.98 341.98 6,892,102 +13.77(+4.20%)
Jan 05, 2021 331.90 334.45 327.90 328.20 3,318,873 -4.47(-1.34%)
Jan 04, 2021 334.53 335.13 324.00 332.68 4,415,092 -1.12(-0.34%)
Dec 31, 2020 333.80 333.80 333.80 1,960,355 +5.42(+1.65%)
Dec 30, 2020 330.37 332.21 327.89 328.38 1,960,355 -2.25(-0.68%)
Dec 29, 2020 331.24 334.38 328.39 330.63 2,390,815 +1.33(+0.40%)
Dec 28, 2020 326.69 331.05 326.55 329.30 2,424,514 +4.91(+1.51%)
Dec 24, 2020 320.24 324.98 320.24 324.38 1,429,304 +3.05(+0.95%)
Dec 23, 2020 320.29 325.20 319.85 321.34 2,466,848 +2.46(+0.77%)
Dec 22, 2020 319.03 320.76 317.42 318.88 2,174,384 -1.02(-0.32%)
Dec 21, 2020 316.08 320.73 313.54 319.90 3,038,956 -2.19(-0.68%)
Dec 18, 2020 326.03 326.12 317.92 322.09 9,185,159 -3.13(-0.96%)
Dec 17, 2020 323.45 326.11 321.06 325.22 2,653,385 +2.22(+0.69%)
Dec 16, 2020 320.62 325.21 318.17 323.00 2,485,244 -0.31(-0.10%)
Dec 15, 2020 322.81 324.59 320.81 323.32 2,748,780 +3.37(+1.05%)
Dec 14, 2020 323.66 326.71 319.69 319.95 2,603,621 -0.89(-0.28%)
Dec 11, 2020 321.85 322.57 318.24 320.84 3,227,044 -2.46(-0.76%)
Dec 10, 2020 328.55 328.83 322.93 323.30 3,042,673 -4.53(-1.38%)
Dec 09, 2020 332.10 332.59 325.17 327.83 2,731,885 -3.28(-0.99%)
Dec 08, 2020 328.15 333.06 327.52 331.12 2,596,216 +0.00(+0.00%)
Dec 07, 2020 331.93 333.05 328.60 331.12 3,150,473 -1.93(-0.58%)
Dec 04, 2020 329.34 334.55 329.11 333.05 3,420,035 +2.34(+0.71%)
Dec 03, 2020 329.96 334.58 328.63 330.70 4,394,698 +1.06(+0.32%)
Dec 02, 2020 324.15 333.69 323.89 329.64 3,018,735 +6.04(+1.87%)
Dec 01, 2020 327.00 335.85 322.41 323.60 4,025,169 +4.60(+1.44%)
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%)
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.