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 (%)
Jan 31, 2020 260.42 260.99 253.88 255.07 5,909,990 -7.99(-3.04%)
Jan 30, 2020 263.86 263.86 258.31 263.05 4,498,144 -1.42(-0.54%)
Jan 29, 2020 265.88 267.93 262.97 264.48 4,233,628 -3.15(-1.18%)
Jan 28, 2020 265.80 269.97 265.22 267.63 4,636,868 -1.29(-0.48%)
Jan 27, 2020 269.62 269.70 262.20 268.92 4,699,224 -5.20(-1.90%)
Jan 24, 2020 279.30 280.79 272.96 274.13 3,929,205 -6.23(-2.22%)
Jan 23, 2020 280.87 281.40 277.72 280.35 3,385,622 -1.06(-0.38%)
Jan 22, 2020 282.72 282.85 278.38 281.41 3,330,031 +0.06(+0.02%)
Jan 21, 2020 277.95 283.24 277.12 281.36 5,301,016 +1.93(+0.69%)
Jan 17, 2020 280.87 281.51 277.00 279.43 4,947,796 -2.12(-0.75%)
Jan 16, 2020 278.99 281.79 277.05 281.55 3,962,269 +4.05(+1.46%)
Jan 15, 2020 270.58 280.52 270.56 277.50 6,495,804 +7.65(+2.83%)
Jan 14, 2020 267.38 269.85 266.11 269.85 6,469,054 +2.24(+0.84%)
Jan 13, 2020 275.59 275.66 266.83 267.61 7,471,600 -8.69(-3.14%)
Jan 10, 2020 277.18 277.18 273.56 276.30 2,646,779 +0.85(+0.31%)
Jan 09, 2020 275.51 278.24 274.98 275.45 3,031,661 -1.57(-0.57%)
Jan 08, 2020 272.90 278.41 271.53 277.02 3,609,517 +5.72(+2.11%)
Jan 07, 2020 272.15 272.89 269.23 271.30 2,666,297 -1.65(-0.60%)
Jan 06, 2020 269.62 273.05 268.89 272.95 3,288,928 +1.88(+0.69%)
Jan 03, 2020 268.94 273.25 266.22 271.07 2,896,834 -2.77(-1.01%)
Jan 02, 2020 275.22 276.83 271.30 273.84 2,716,775 -1.38(-0.50%)
Dec 31, 2019 274.92 275.32 272.57 275.22 2,375,788 +0.12(+0.04%)
Dec 30, 2019 277.16 277.62 274.73 275.10 1,614,715 -1.98(-0.72%)
Dec 27, 2019 277.12 277.62 276.19 277.08 1,652,648 +0.30(+0.11%)
Dec 26, 2019 276.46 277.36 275.75 276.79 1,122,179 +1.04(+0.38%)
Dec 24, 2019 276.42 276.95 274.83 275.75 762,662 -0.51(-0.19%)
Dec 23, 2019 274.71 276.97 274.13 276.26 2,241,986 +2.34(+0.85%)
Dec 20, 2019 279.83 280.86 273.85 273.92 7,058,576 -1.90(-0.69%)
Dec 19, 2019 276.18 278.24 274.88 275.82 3,103,922 +1.61(+0.59%)
Dec 18, 2019 272.43 276.05 272.42 274.21 3,868,436 +2.28(+0.84%)
Dec 17, 2019 272.66 274.10 270.72 271.94 4,709,569 -1.46(-0.53%)
Dec 16, 2019 269.60 276.59 268.74 273.40 4,981,418 +6.13(+2.29%)
Dec 13, 2019 266.79 269.45 265.99 267.26 3,844,500 +1.75(+0.66%)
Dec 12, 2019 263.10 265.87 262.17 265.51 3,200,368 +2.91(+1.11%)
Dec 11, 2019 260.54 262.75 260.29 262.60 2,938,765 +0.92(+0.35%)
Dec 10, 2019 259.89 261.76 256.53 261.69 2,686,685 +1.85(+0.71%)
Dec 09, 2019 262.86 262.95 259.72 259.83 2,880,970 -2.48(-0.95%)
Dec 06, 2019 264.79 264.98 261.31 262.31 3,021,808 -0.68(-0.26%)
Dec 05, 2019 260.42 263.76 258.74 263.00 3,599,892 +2.50(+0.96%)
Dec 04, 2019 262.64 262.85 259.86 260.50 2,888,866 +2.26(+0.87%)
Dec 03, 2019 258.31 259.66 255.40 258.24 3,492,330 -2.57(-0.99%)
Dec 02, 2019 262.79 263.00 259.80 260.81 2,698,976 -0.20(-0.08%)
Nov 29, 2019 259.36 261.99 258.64 261.01 1,630,801 -0.75(-0.28%)
Nov 27, 2019 262.07 262.93 259.91 261.75 2,492,362 -0.62(-0.23%)
Nov 26, 2019 261.79 263.23 261.28 262.37 3,215,242 -1.25(-0.47%)
Nov 25, 2019 259.06 263.93 258.34 263.62 4,377,975 +5.44(+2.11%)
Nov 22, 2019 257.89 259.05 256.47 258.18 3,005,225 +0.27(+0.10%)
Nov 21, 2019 256.67 258.97 255.45 257.91 3,549,006 +0.92(+0.36%)
Nov 20, 2019 253.90 257.43 252.96 256.99 4,440,838 +1.24(+0.49%)
Nov 19, 2019 256.69 256.80 253.25 255.75 4,291,154 +1.21(+0.48%)
Nov 18, 2019 250.87 259.69 250.87 254.54 7,489,938 +3.29(+1.31%)
Nov 15, 2019 238.85 257.00 238.15 251.25 10,870,793 +12.66(+5.30%)
Nov 14, 2019 236.70 238.82 236.39 238.59 2,253,789 +2.11(+0.89%)
Nov 13, 2019 237.69 239.57 236.13 236.48 3,671,034 -1.57(-0.66%)
Nov 12, 2019 236.50 238.52 236.33 238.05 2,029,242 +1.08(+0.46%)
Nov 11, 2019 237.86 239.18 236.26 236.97 1,893,158 -2.69(-1.12%)
Nov 08, 2019 239.47 240.93 237.81 239.65 2,359,188 +0.48(+0.20%)
Nov 07, 2019 234.97 239.45 234.33 239.18 3,908,588 +5.54(+2.37%)
Nov 06, 2019 232.88 235.01 232.30 233.64 3,932,272 +0.21(+0.09%)
Nov 05, 2019 236.64 237.13 233.24 233.43 5,782,955 -0.89(-0.38%)
Nov 04, 2019 236.54 236.72 233.07 234.32 3,416,144 -0.89(-0.38%)
Nov 01, 2019 236.87 239.06 235.17 235.21 3,130,465 -0.46(-0.19%)
Oct 31, 2019 237.24 238.49 233.07 235.67 4,246,528 -1.96(-0.82%)
Oct 30, 2019 235.18 238.07 235.00 237.63 3,537,999 +2.34(+0.99%)
Oct 29, 2019 230.39 236.14 229.71 235.29 3,783,906 +4.89(+2.12%)
Oct 28, 2019 228.73 231.65 228.41 230.40 3,170,799 +2.00(+0.87%)
Oct 25, 2019 227.47 229.50 225.83 228.41 3,018,413 +0.37(+0.16%)
Oct 24, 2019 231.31 231.74 227.47 228.03 2,755,265 -3.07(-1.33%)
Oct 23, 2019 231.65 234.78 230.10 231.10 4,193,255 -1.57(-0.67%)
Oct 22, 2019 227.22 234.55 226.76 232.67 6,216,460 +5.19(+2.28%)
Oct 21, 2019 228.51 229.05 225.83 227.48 3,408,803 -1.32(-0.58%)
Oct 18, 2019 227.98 229.80 225.47 228.81 5,279,061 +1.56(+0.69%)
Oct 17, 2019 222.60 228.12 221.28 227.25 7,106,563 +6.23(+2.82%)
Oct 16, 2019 220.37 221.48 218.31 221.02 5,794,060 -1.49(-0.67%)
Oct 15, 2019 217.01 223.68 215.52 222.51 14,441,413 +16.79(+8.16%)
Oct 14, 2019 206.69 208.29 205.08 205.72 4,602,254 -1.38(-0.67%)
Oct 11, 2019 210.34 213.43 206.66 207.10 6,346,818 -1.55(-0.74%)
Oct 10, 2019 203.49 209.03 202.86 208.65 5,685,662 +1.54(+0.74%)
Oct 09, 2019 206.77 208.41 205.33 207.11 4,828,720 +1.84(+0.89%)
Oct 08, 2019 204.70 207.02 203.68 205.28 5,230,486 -1.05(-0.51%)
Oct 07, 2019 204.29 207.53 204.23 206.33 4,156,746 +1.34(+0.66%)
Oct 04, 2019 202.23 205.04 200.64 204.99 3,979,266 +4.14(+2.06%)
Oct 03, 2019 201.10 201.78 198.69 200.85 4,162,510 -1.30(-0.64%)
Oct 02, 2019 201.58 204.58 200.77 202.14 5,281,257 -0.43(-0.21%)
Oct 01, 2019 204.42 204.42 197.79 202.57 5,929,317 -0.10(-0.05%)
Sep 30, 2019 199.04 203.80 198.76 202.68 5,715,219 +1.92(+0.96%)
Sep 27, 2019 203.48 204.13 200.53 200.75 5,184,916 -0.21(-0.10%)
Sep 26, 2019 208.01 208.56 199.05 200.96 11,215,331 -6.24(-3.01%)
Sep 25, 2019 209.17 211.24 207.16 207.20 5,018,762 -2.64(-1.26%)
Sep 24, 2019 213.92 214.35 207.90 209.84 5,412,033 -3.52(-1.65%)
Sep 23, 2019 214.29 215.23 212.93 213.35 3,735,680 -3.84(-1.77%)
Sep 20, 2019 218.95 219.16 216.29 217.19 6,706,454 +0.04(+0.02%)
Sep 19, 2019 216.37 218.18 215.65 217.16 2,922,847 +2.09(+0.97%)
Sep 18, 2019 215.25 217.42 213.78 215.07 3,192,260 -1.78(-0.82%)
Sep 17, 2019 217.36 218.22 215.59 216.85 2,582,289 -1.78(-0.82%)
Sep 16, 2019 217.13 220.14 216.50 218.63 3,188,455 +0.77(+0.35%)
Sep 13, 2019 217.29 220.62 215.94 217.87 4,849,942 +4.28(+2.00%)
Sep 12, 2019 218.13 219.43 213.22 213.59 5,075,915 -3.81(-1.75%)
Sep 11, 2019 215.81 217.44 212.18 217.40 3,412,702 +1.62(+0.75%)
Sep 10, 2019 214.84 217.47 214.26 215.78 4,586,850 +1.65(+0.77%)
Sep 09, 2019 212.56 215.35 212.16 214.12 4,196,783 +1.56(+0.73%)
Sep 06, 2019 213.65 215.31 212.19 212.56 4,506,633 -0.55(-0.26%)
Sep 05, 2019 213.49 214.90 211.25 213.11 4,586,122 +2.66(+1.26%)
Sep 04, 2019 215.30 216.23 210.25 210.46 4,891,236 -3.61(-1.69%)
Sep 03, 2019 215.11 215.51 212.07 214.07 3,644,092 -3.14(-1.44%)
Aug 30, 2019 216.90 218.18 215.62 217.21 3,645,748 +3.14(+1.47%)
Aug 29, 2019 212.03 215.63 211.65 214.07 4,365,812 +3.03(+1.44%)
Aug 28, 2019 206.46 213.28 204.94 211.03 5,228,887 +4.10(+1.98%)
Aug 27, 2019 215.09 215.72 206.62 206.93 5,374,107 -7.56(-3.53%)
Aug 26, 2019 215.83 217.73 213.92 214.50 3,144,515 +0.39(+0.18%)
Aug 23, 2019 216.19 218.23 212.92 214.11 5,200,963 -2.12(-0.98%)
Aug 22, 2019 223.10 223.10 215.97 216.22 4,846,087 -6.88(-3.08%)
Aug 21, 2019 222.95 224.53 222.13 223.10 2,975,472 +0.18(+0.08%)
Aug 20, 2019 226.68 227.05 222.70 222.92 3,449,000 -4.22(-1.86%)
Aug 19, 2019 229.73 230.66 226.57 227.15 2,877,787 -0.91(-0.40%)
Aug 16, 2019 227.77 229.37 226.66 228.06 3,027,261 +1.34(+0.59%)
Aug 15, 2019 226.81 227.66 224.12 226.72 2,707,798 +0.97(+0.43%)
Aug 14, 2019 229.02 230.58 225.57 225.75 3,731,517 -5.59(-2.42%)
Aug 13, 2019 224.34 232.49 224.18 231.33 2,989,229 +5.59(+2.48%)
Aug 12, 2019 229.08 230.16 225.59 225.75 2,839,053 -5.04(-2.18%)
Aug 09, 2019 229.94 232.45 228.47 230.79 2,730,998 +0.94(+0.41%)
Aug 08, 2019 228.52 229.90 225.90 229.85 3,048,812 +1.32(+0.58%)
Aug 07, 2019 228.60 229.31 223.94 228.53 3,453,442 -1.93(-0.84%)
Aug 06, 2019 228.28 230.46 226.09 230.46 3,806,127 +2.99(+1.31%)
Aug 05, 2019 230.32 232.00 225.18 227.47 6,261,353 -4.63(-2.00%)
Aug 02, 2019 231.77 233.51 228.44 232.10 2,884,624 +0.74(+0.32%)
Aug 01, 2019 231.31 233.53 229.53 231.36 3,893,027 +0.22(+0.10%)
Jul 31, 2019 237.92 238.70 230.65 231.14 3,805,397 -5.49(-2.32%)
Jul 30, 2019 234.53 236.75 232.49 236.63 2,056,360 +1.03(+0.44%)
Jul 29, 2019 234.69 236.98 234.23 235.60 2,160,263 +0.82(+0.35%)
Jul 26, 2019 231.15 235.66 228.82 234.79 3,622,586 +3.94(+1.70%)
Jul 25, 2019 233.11 234.61 230.47 230.85 3,622,840 -2.26(-0.97%)
Jul 24, 2019 234.65 234.69 227.54 233.11 5,240,205 -3.60(-1.52%)
Jul 23, 2019 236.21 237.72 233.93 236.71 3,112,382 -0.29(-0.12%)
Jul 22, 2019 239.61 240.37 236.26 237.00 4,421,638 -1.23(-0.52%)
Jul 19, 2019 242.36 243.87 238.00 238.23 4,754,415 -3.67(-1.52%)
Jul 18, 2019 246.58 247.38 238.80 241.90 6,277,123 -5.62(-2.27%)
Jul 17, 2019 245.05 249.41 244.59 247.51 4,302,625 +1.85(+0.75%)
Jul 16, 2019 246.29 247.97 244.30 245.67 3,362,863 -1.21(-0.49%)
Jul 15, 2019 246.04 248.44 245.28 246.87 2,813,255 +0.06(+0.02%)
Jul 12, 2019 242.85 247.39 242.85 246.82 5,748,779 +4.40(+1.82%)
Jul 11, 2019 237.44 242.91 231.18 242.42 11,061,715 +12.70(+5.53%)
Jul 10, 2019 229.11 231.23 227.86 229.72 2,965,884 +1.37(+0.60%)
Jul 09, 2019 227.07 228.42 226.20 228.34 2,989,528 -1.71(-0.74%)
Jul 08, 2019 228.73 230.18 227.31 230.05 2,049,734 +0.79(+0.34%)
Jul 05, 2019 226.85 230.91 226.54 229.26 3,194,245 +1.65(+0.73%)
Jul 03, 2019 226.79 229.76 226.53 227.61 2,757,285 +1.15(+0.51%)
Jul 02, 2019 225.18 226.48 222.35 226.46 4,162,545 +1.24(+0.55%)
Jul 01, 2019 228.30 228.50 223.44 225.23 4,426,080 -1.27(-0.56%)
Jun 28, 2019 228.81 229.04 221.52 226.50 7,247,758 -2.16(-0.95%)
Jun 27, 2019 226.73 230.34 225.71 228.66 3,626,435 +2.66(+1.18%)
Jun 26, 2019 230.20 230.28 225.68 226.00 4,150,179 -3.89(-1.69%)
Jun 25, 2019 231.41 233.02 229.66 229.89 3,428,890 -1.84(-0.79%)
Jun 24, 2019 233.29 234.50 230.07 231.72 3,408,322 -2.45(-1.05%)
Jun 21, 2019 230.93 235.29 229.18 234.17 6,812,414 +4.19(+1.82%)
Jun 20, 2019 233.54 234.68 229.65 229.98 4,094,419 -2.25(-0.97%)
Jun 19, 2019 228.34 233.33 227.89 232.23 4,529,050 +4.17(+1.83%)
Jun 18, 2019 229.74 231.44 227.56 228.07 3,751,515 -0.25(-0.11%)
Jun 17, 2019 228.34 229.37 227.62 228.32 2,445,865 +0.56(+0.24%)
Jun 14, 2019 227.16 228.44 225.37 227.76 2,332,930 +1.38(+0.61%)
Jun 13, 2019 226.25 226.73 224.68 226.38 3,363,063 +0.43(+0.19%)
Jun 12, 2019 227.52 227.80 223.92 225.95 3,518,757 -1.27(-0.56%)
Jun 11, 2019 229.67 231.67 227.09 227.22 3,292,890 -2.10(-0.91%)
Jun 10, 2019 228.34 230.73 227.33 229.32 2,522,295 +1.27(+0.56%)
Jun 07, 2019 224.47 228.33 223.82 228.05 3,070,316 +4.58(+2.05%)
Jun 06, 2019 224.69 225.44 223.39 223.47 2,846,012 -0.88(-0.39%)
Jun 05, 2019 224.72 227.14 222.93 224.35 3,456,510 +1.86(+0.83%)
Jun 04, 2019 220.06 222.76 217.02 222.50 5,401,828 +3.88(+1.78%)
Jun 03, 2019 223.17 225.31 218.12 218.61 5,409,859 -4.84(-2.17%)
May 31, 2019 223.59 225.14 221.31 223.46 3,555,524 -1.57(-0.70%)
May 30, 2019 223.57 226.74 223.03 225.03 2,863,922 +1.02(+0.45%)
May 29, 2019 221.66 224.59 219.85 224.01 4,206,550 +0.31(+0.14%)
May 28, 2019 229.65 230.39 223.62 223.70 6,513,965 -5.15(-2.25%)
May 24, 2019 228.49 230.44 226.88 228.84 3,186,965 +1.04(+0.46%)
May 23, 2019 229.17 229.32 225.85 227.80 4,161,612 -2.62(-1.14%)
May 22, 2019 230.20 231.99 229.84 230.43 4,369,481 -0.55(-0.24%)
May 21, 2019 228.27 232.12 228.08 230.98 5,784,060 +3.65(+1.61%)
May 20, 2019 221.79 228.02 221.58 227.33 5,832,924 +4.26(+1.91%)
May 17, 2019 218.25 224.05 217.77 223.07 4,854,679 +4.24(+1.94%)
May 16, 2019 218.00 222.21 217.84 218.83 4,822,101 +0.66(+0.30%)
May 15, 2019 217.17 219.51 214.97 218.17 5,518,572 -0.32(-0.15%)
May 14, 2019 222.38 222.71 218.36 218.49 5,762,131 -2.88(-1.30%)
May 13, 2019 218.51 221.89 218.28 221.38 5,068,675 -0.96(-0.43%)
May 10, 2019 221.77 224.22 218.44 222.34 4,733,377 +2.42(+1.10%)
May 09, 2019 218.65 222.29 217.79 219.92 4,652,628 -1.09(-0.49%)
May 08, 2019 219.94 222.54 217.66 221.01 4,077,353 +1.02(+0.46%)
May 07, 2019 221.04 224.70 218.47 219.99 5,523,646 -2.26(-1.02%)
May 06, 2019 210.86 222.32 210.24 222.25 7,769,440 +7.90(+3.69%)
May 03, 2019 215.18 216.16 209.95 214.35 4,677,974 -0.46(-0.22%)
May 02, 2019 213.38 215.64 210.78 214.82 5,950,625 +0.46(+0.22%)
May 01, 2019 215.39 216.82 212.88 214.35 5,217,703 -1.03(-0.48%)
Apr 30, 2019 220.02 220.02 212.73 215.39 8,258,743 -4.05(-1.84%)
Apr 29, 2019 219.39 220.00 216.40 219.44 5,783,606 +0.42(+0.19%)
Apr 26, 2019 214.53 219.12 213.65 219.02 6,694,445 +5.74(+2.69%)
Apr 25, 2019 211.19 214.51 210.82 213.28 6,442,963 +0.41(+0.19%)
Apr 24, 2019 212.63 214.06 210.47 212.88 6,604,764 -0.21(-0.10%)
Apr 23, 2019 210.94 214.34 208.95 213.09 11,102,972 +3.21(+1.53%)
Apr 22, 2019 207.01 210.30 204.70 209.88 12,110,253 +4.95(+2.42%)
Apr 18, 2019 200.67 206.08 197.96 204.93 15,070,456 +4.54(+2.26%)
Apr 17, 2019 206.81 207.23 192.29 200.39 23,912,626 -3.81(-1.86%)
Apr 16, 2019 219.95 219.95 199.45 204.20 29,605,548 -8.54(-4.01%)
Apr 15, 2019 208.64 213.45 207.39 212.74 10,840,689 +6.45(+3.13%)
Apr 12, 2019 218.56 218.82 204.02 206.29 15,126,941 -11.28(-5.18%)
Apr 11, 2019 227.38 228.19 215.03 217.56 8,897,914 -9.81(-4.31%)
Apr 10, 2019 229.91 230.91 226.90 227.37 2,979,777 -2.55(-1.11%)
Apr 09, 2019 228.79 230.98 227.29 229.92 3,142,439 +0.04(+0.02%)
Apr 08, 2019 230.74 230.74 227.62 229.88 2,375,592 -0.03(-0.01%)
Apr 05, 2019 230.06 230.40 226.57 229.91 3,617,528 +1.28(+0.56%)
Apr 04, 2019 226.86 230.21 226.08 228.62 2,440,618 +1.43(+0.63%)
Apr 03, 2019 227.62 228.76 226.03 227.19 3,085,526 +1.32(+0.58%)
Apr 02, 2019 226.88 227.71 224.38 225.87 4,390,127 -1.04(-0.46%)
Apr 01, 2019 230.77 231.22 224.62 226.91 5,201,769 -1.59(-0.70%)
Mar 29, 2019 225.76 228.97 223.52 228.50 4,646,594 +4.65(+2.08%)
Mar 28, 2019 224.19 224.43 220.76 223.85 3,897,173 +0.48(+0.21%)
Mar 27, 2019 224.51 227.04 220.09 223.37 5,214,794 -1.55(-0.69%)
Mar 26, 2019 228.50 229.09 223.38 224.93 4,778,255 -3.21(-1.41%)
Mar 25, 2019 228.65 228.65 222.51 228.13 4,448,401 -0.21(-0.09%)
Mar 22, 2019 231.56 232.14 228.25 228.35 4,088,344 -4.56(-1.96%)
Mar 21, 2019 230.29 233.77 229.80 232.90 2,921,420 +1.40(+0.61%)
Mar 20, 2019 237.90 238.14 231.01 231.50 4,537,331 -6.13(-2.58%)
Mar 19, 2019 236.53 239.58 235.78 237.62 4,506,668 +1.97(+0.84%)
Mar 18, 2019 233.49 235.94 231.42 235.66 4,249,724 +3.33(+1.43%)
Mar 15, 2019 235.05 235.41 230.98 232.33 6,996,889 -1.73(-0.74%)
Mar 14, 2019 233.81 235.71 233.20 234.06 4,182,444 +0.94(+0.40%)
Mar 13, 2019 229.15 233.59 228.34 233.11 5,282,401 +5.89(+2.59%)
Mar 12, 2019 226.37 228.71 225.25 227.23 4,583,543 +2.52(+1.12%)
Mar 11, 2019 221.06 225.51 218.48 224.70 4,912,101 +5.42(+2.47%)
Mar 08, 2019 217.31 221.25 216.84 219.29 5,325,712 +1.38(+0.63%)
Mar 07, 2019 221.23 222.04 216.85 217.91 5,467,304 -2.18(-0.99%)
Mar 06, 2019 222.55 222.55 218.22 220.09 5,298,618 -2.17(-0.98%)
Mar 05, 2019 217.76 223.90 216.29 222.27 7,521,730 +4.98(+2.29%)
Mar 04, 2019 228.43 228.73 215.90 217.29 9,389,818 -9.33(-4.12%)
Mar 01, 2019 224.23 228.31 224.23 226.61 7,517,932 +3.62(+1.62%)
Feb 28, 2019 229.88 231.95 220.17 222.99 11,981,979 -7.24(-3.14%)
Feb 27, 2019 240.84 240.84 229.18 230.23 9,722,578 -11.88(-4.91%)
Feb 26, 2019 243.65 244.35 241.94 242.11 3,488,914 -1.49(-0.61%)
Feb 25, 2019 246.34 246.88 243.40 243.60 3,996,245 -2.31(-0.94%)
Feb 22, 2019 245.35 247.09 244.84 245.91 3,466,121 +0.65(+0.27%)
Feb 21, 2019 248.08 248.51 244.06 245.25 2,774,496 -2.86(-1.15%)
Feb 20, 2019 247.84 249.11 246.89 248.12 3,044,433 -0.83(-0.33%)
Feb 19, 2019 249.65 250.86 247.91 248.95 2,700,694 -0.66(-0.27%)
Feb 15, 2019 246.53 249.61 245.46 249.61 3,990,330 +5.34(+2.19%)
Feb 14, 2019 242.34 245.87 241.86 244.27 3,275,547 +1.41(+0.58%)
Feb 13, 2019 242.60 245.15 242.26 242.86 3,330,809 +0.28(+0.11%)
Feb 12, 2019 238.65 243.04 236.53 242.59 4,701,031 +5.86(+2.47%)
Feb 11, 2019 240.44 240.45 235.99 236.73 5,274,843 -4.38(-1.82%)
Feb 08, 2019 246.27 247.37 239.66 241.11 4,939,468 -6.54(-2.64%)
Feb 07, 2019 247.32 249.10 246.05 247.65 2,670,122 -0.46(-0.19%)
Feb 06, 2019 244.09 248.50 243.95 248.11 2,791,542 +2.94(+1.20%)
Feb 05, 2019 248.68 250.49 244.74 245.17 3,907,079 -1.75(-0.71%)
Feb 04, 2019 247.01 247.36 243.29 246.92 3,680,368 -0.47(-0.19%)
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.