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

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2022 485.36 485.83 477.69 478.77 4,153,412 -9.96(-2.04%)
May 27, 2022 473.20 488.73 471.65 488.73 3,475,121 +4.70(+0.97%)
May 26, 2022 483.55 488.87 481.31 484.02 2,806,898 +3.99(+0.83%)
May 25, 2022 480.45 484.10 473.45 480.03 3,280,312 +0.51(+0.11%)
May 24, 2022 473.00 480.02 470.94 479.52 2,757,907 +5.28(+1.11%)
May 23, 2022 468.66 477.77 468.66 474.24 2,365,329 +6.12(+1.31%)
May 20, 2022 463.93 469.80 455.19 468.12 3,182,355 +6.92(+1.50%)
May 19, 2022 447.49 464.12 446.53 461.20 3,957,313 +6.91(+1.52%)
May 18, 2022 470.56 471.48 451.38 454.29 3,362,231 -20.38(-4.29%)
May 17, 2022 476.09 476.79 470.75 474.68 2,379,477 +3.19(+0.68%)
May 16, 2022 467.81 477.60 466.60 471.49 2,426,672 +3.68(+0.79%)
May 13, 2022 463.54 469.35 458.56 467.80 2,545,747 +6.36(+1.38%)
May 12, 2022 468.48 469.24 454.33 461.44 4,147,763 -7.08(-1.51%)
May 11, 2022 466.83 482.38 466.83 468.53 4,084,208 -1.79(-0.38%)
May 10, 2022 475.91 478.36 463.68 470.32 4,436,428 +1.53(+0.33%)
May 09, 2022 472.62 476.70 466.87 468.79 4,032,583 -12.72(-2.64%)
May 06, 2022 467.43 483.39 467.42 481.51 3,382,894 +4.72(+0.99%)
May 05, 2022 488.82 492.16 471.50 476.79 3,486,081 -12.43(-2.54%)
May 04, 2022 481.39 491.29 475.21 489.22 4,153,051 +7.71(+1.60%)
May 03, 2022 482.96 487.19 479.45 481.51 2,867,339 -1.48(-0.31%)
May 02, 2022 492.29 494.89 475.46 482.98 3,304,019 -7.13(-1.45%)
Apr 29, 2022 500.04 501.06 488.58 490.11 3,000,820 -15.30(-3.03%)
Apr 28, 2022 498.03 507.20 494.57 505.41 2,681,178 +10.22(+2.06%)
Apr 27, 2022 496.24 502.02 491.34 495.18 3,479,835 +0.03(+0.01%)
Apr 26, 2022 505.24 507.18 494.89 495.15 3,004,277 -10.11(-2.00%)
Apr 25, 2022 501.54 507.18 493.18 505.26 3,144,206 +3.21(+0.64%)
Apr 22, 2022 512.77 514.01 501.33 502.06 3,680,885 -15.90(-3.07%)
Apr 21, 2022 525.73 526.95 516.60 517.96 2,634,974 -8.26(-1.57%)
Apr 20, 2022 522.49 528.48 519.46 526.22 3,098,710 +8.01(+1.55%)
Apr 19, 2022 516.46 522.81 515.84 518.21 2,291,913 +3.49(+0.68%)
Apr 18, 2022 518.40 521.39 511.15 514.72 2,243,573 -0.71(-0.14%)
Apr 14, 2022 518.98 533.23 514.71 515.43 4,369,677 -2.10(-0.41%)
Apr 13, 2022 513.99 518.77 509.46 517.53 3,123,667 +3.17(+0.62%)
Apr 12, 2022 516.00 521.12 511.54 514.36 3,710,388 -3.60(-0.69%)
Apr 11, 2022 523.89 527.76 517.19 517.96 3,708,229 -8.21(-1.56%)
Apr 08, 2022 519.46 529.07 518.59 526.17 4,137,108 +8.68(+1.68%)
Apr 07, 2022 510.79 518.77 509.24 517.49 2,974,569 +5.01(+0.98%)
Apr 06, 2022 499.43 514.18 499.22 512.47 4,103,191 +13.48(+2.70%)
Apr 05, 2022 491.51 505.71 489.58 498.99 3,394,107 +7.46(+1.52%)
Apr 04, 2022 493.64 493.90 486.24 491.53 2,757,806 -2.48(-0.50%)
Apr 01, 2022 492.17 496.12 488.24 494.01 2,432,650 +2.52(+0.51%)
Mar 31, 2022 498.35 502.97 491.19 491.48 4,137,402 -10.46(-2.08%)
Mar 30, 2022 496.44 502.31 493.90 501.94 3,155,293 +9.73(+1.98%)
Mar 29, 2022 498.35 500.75 488.91 492.21 3,609,291 -2.38(-0.48%)
Mar 28, 2022 495.68 498.39 490.37 494.60 2,742,373 +0.16(+0.03%)
Mar 25, 2022 495.55 497.81 490.78 494.43 2,647,245 -0.41(-0.08%)
Mar 24, 2022 486.69 497.08 485.59 494.85 2,894,162 +9.86(+2.03%)
Mar 23, 2022 484.06 488.68 483.16 484.99 2,856,790 -2.01(-0.41%)
Mar 22, 2022 490.81 493.30 486.54 487.00 2,866,481 -2.25(-0.46%)
Mar 21, 2022 486.70 494.40 486.08 489.26 2,715,948 +1.48(+0.30%)
Mar 18, 2022 490.30 492.17 483.38 487.77 5,256,125 -0.87(-0.18%)
Mar 17, 2022 478.02 488.74 477.23 488.64 2,445,709 +8.44(+1.76%)
Mar 16, 2022 481.71 487.18 472.25 480.20 3,629,237 +0.34(+0.07%)
Mar 15, 2022 472.24 481.82 469.64 479.86 3,157,418 +9.63(+2.05%)
Mar 14, 2022 472.62 477.62 467.68 470.23 2,805,823 +4.87(+1.05%)
Mar 11, 2022 470.15 475.90 465.02 465.37 2,713,451 -6.86(-1.45%)
Mar 10, 2022 460.59 474.41 459.15 472.23 2,944,957 +5.64(+1.21%)
Mar 09, 2022 463.71 468.65 455.08 466.59 3,242,356 +11.64(+2.56%)
Mar 08, 2022 460.08 465.55 453.09 454.95 4,005,762 -12.89(-2.75%)
Mar 07, 2022 480.45 480.45 464.14 467.84 4,290,680 -11.32(-2.36%)
Mar 04, 2022 461.90 480.13 458.82 479.15 4,342,200 +11.59(+2.48%)
Mar 03, 2022 467.00 472.17 463.37 467.57 3,264,805 +1.16(+0.25%)
Mar 02, 2022 459.50 468.12 459.21 466.40 3,825,420 +8.77(+1.92%)
Mar 01, 2022 452.48 458.31 449.44 457.63 3,035,769 +0.36(+0.08%)
Feb 28, 2022 447.64 458.65 447.41 457.27 4,077,723 +0.12(+0.03%)
Feb 25, 2022 438.80 457.18 448.36 457.15 3,449,230 +19.08(+4.36%)
Feb 24, 2022 431.95 438.74 428.31 438.07 4,097,536 -3.58(-0.81%)
Feb 23, 2022 448.93 449.44 440.90 441.65 2,956,930 -2.78(-0.62%)
Feb 22, 2022 445.70 448.93 439.92 444.43 3,153,665 -5.09(-1.13%)
Feb 18, 2022 449.52 0 -2.43(-0.54%)
Feb 17, 2022 459.48 460.55 450.56 451.95 2,500,434 -9.33(-2.02%)
Feb 16, 2022 456.91 462.90 452.97 461.28 2,759,611 +1.75(+0.38%)
Feb 15, 2022 457.33 462.36 456.62 459.53 3,123,048 +3.68(+0.81%)
Feb 14, 2022 456.54 459.06 450.98 455.85 2,653,237 -3.58(-0.78%)
Feb 11, 2022 465.73 471.26 457.81 459.44 2,595,226 -8.25(-1.76%)
Feb 10, 2022 473.00 474.90 466.11 467.69 2,732,527 -10.94(-2.28%)
Feb 09, 2022 477.57 481.35 476.89 478.63 2,932,759 +4.51(+0.95%)
Feb 08, 2022 462.53 476.29 462.53 474.12 3,678,504 +9.33(+2.01%)
Feb 07, 2022 465.95 468.21 462.48 464.79 3,057,791 +0.51(+0.11%)
Feb 04, 2022 462.92 470.48 461.42 464.28 3,191,519 -5.38(-1.15%)
Feb 03, 2022 479.15 469.66 4,548,109 +8.64(+1.87%)
Feb 02, 2022 450.72 463.14 450.72 461.02 3,147,159 +10.93(+2.43%)
Feb 01, 2022 456.43 456.43 444.66 450.10 3,275,775 -4.00(-0.88%)
Jan 31, 2022 446.82 454.68 454.10 3,641,646 +6.26(+1.40%)
Jan 28, 2022 443.36 448.05 437.29 447.84 3,503,266 +4.29(+0.97%)
Jan 27, 2022 440.17 450.36 439.15 443.55 3,650,912 +3.05(+0.69%)
Jan 26, 2022 440.53 445.75 435.72 440.51 4,613,467 +1.53(+0.35%)
Jan 25, 2022 436.32 440.84 429.78 438.98 3,567,080 -5.22(-1.17%)
Jan 24, 2022 440.16 446.00 430.61 444.20 4,975,260 +1.06(+0.24%)
Jan 21, 2022 445.38 452.38 443.05 443.14 4,447,052 -1.76(-0.40%)
Jan 20, 2022 446.23 453.19 443.94 444.90 3,359,311 +0.46(+0.10%)
Jan 19, 2022 449.70 456.90 443.47 444.44 4,192,934 +1.47(+0.33%)
Jan 18, 2022 446.98 447.50 440.43 442.97 4,099,333 -7.40(-1.64%)
Jan 14, 2022 450.37 0 +1.21(+0.27%)
Jan 13, 2022 457.29 457.92 447.76 449.16 3,126,769 -6.04(-1.33%)
Jan 12, 2022 450.64 456.74 448.11 455.20 3,643,688 +4.53(+1.01%)
Jan 11, 2022 448.94 452.05 442.66 450.67 3,467,738 +3.84(+0.86%)
Jan 10, 2022 438.17 447.65 436.67 446.82 6,067,188 +6.15(+1.40%)
Jan 07, 2022 449.41 449.68 437.74 440.67 5,717,809 -10.62(-2.35%)
Jan 06, 2022 461.24 465.21 445.01 451.29 6,820,819 -19.26(-4.09%)
Jan 05, 2022 475.43 477.57 470.55 470.55 4,079,574 -1.16(-0.25%)
Jan 04, 2022 483.53 484.06 471.69 471.71 4,066,256 -10.93(-2.27%)
Jan 03, 2022 480.45 483.24 473.77 482.64 3,157,042 +0.13(+0.03%)
Dec 31, 2021 484.43 487.05 482.41 482.51 1,764,396 -2.20(-0.45%)
Dec 30, 2021 488.07 489.32 483.96 484.71 1,362,725 -1.11(-0.23%)
Dec 29, 2021 485.05 487.39 482.37 485.81 1,637,954 +2.54(+0.52%)
Dec 28, 2021 482.37 485.56 480.84 483.28 1,556,385 +3.31(+0.69%)
Dec 27, 2021 479.18 480.74 477.22 479.97 1,404,300 +3.96(+0.83%)
Dec 23, 2021 475.65 478.68 473.54 476.01 1,776,024 +1.20(+0.25%)
Dec 22, 2021 468.11 476.08 466.90 474.81 1,756,212 +6.65(+1.42%)
Dec 21, 2021 467.98 469.88 463.34 468.16 2,637,613 +3.34(+0.72%)
Dec 20, 2021 463.16 466.05 456.68 464.82 3,273,590 -3.26(-0.70%)
Dec 17, 2021 472.21 473.85 467.37 468.08 5,959,450 -5.52(-1.16%)
Dec 16, 2021 474.70 477.53 470.95 473.59 4,246,409 -1.46(-0.31%)
Dec 15, 2021 461.81 476.03 461.37 475.05 4,358,750 +14.34(+3.11%)
Dec 14, 2021 460.99 464.15 458.52 460.72 3,174,105 +1.27(+0.28%)
Dec 13, 2021 458.37 461.48 455.48 459.45 2,834,666 -0.09(-0.02%)
Dec 10, 2021 453.55 459.77 452.60 459.53 2,676,954 +4.72(+1.04%)
Dec 09, 2021 450.21 455.93 449.09 454.82 3,098,679 +4.29(+0.95%)
Dec 08, 2021 447.87 451.79 444.41 450.53 3,358,162 +3.97(+0.89%)
Dec 07, 2021 444.65 447.54 442.24 446.56 3,226,721 +4.44(+1.00%)
Dec 06, 2021 434.47 443.73 433.87 442.12 4,913,574 +10.37(+2.40%)
Dec 03, 2021 430.26 436.67 427.77 431.75 3,162,978 +4.56(+1.07%)
Dec 02, 2021 424.44 428.98 420.68 427.19 4,948,350 +1.61(+0.38%)
Dec 01, 2021 433.77 436.67 425.39 425.58 4,516,208 +0.12(+0.03%)
Nov 30, 2021 428.19 431.95 422.62 425.47 7,763,173 -7.45(-1.72%)
Nov 29, 2021 424.83 433.95 421.95 432.92 4,258,295 +11.58(+2.75%)
Nov 26, 2021 426.14 429.26 419.71 421.34 2,589,943 -9.82(-2.28%)
Nov 24, 2021 427.78 431.94 426.83 431.15 2,348,069 +2.90(+0.68%)
Nov 23, 2021 417.60 428.63 417.59 428.25 2,982,969 +9.19(+2.19%)
Nov 22, 2021 424.12 425.02 418.92 419.07 2,723,015 -2.36(-0.56%)
Nov 19, 2021 429.21 430.47 420.94 421.42 3,691,957 -9.07(-2.11%)
Nov 18, 2021 429.79 430.99 429.99 430.49 2,166,222 +0.50(+0.12%)
Nov 17, 2021 431.38 434.79 429.79 430.00 2,379,668 -0.64(-0.15%)
Nov 16, 2021 433.87 439.00 430.40 430.64 3,527,389 -1.13(-0.26%)
Nov 15, 2021 438.66 438.86 431.48 431.77 2,975,202 -7.84(-1.78%)
Nov 12, 2021 441.22 441.54 437.78 439.61 2,724,500 +1.53(+0.35%)
Nov 11, 2021 440.58 441.39 436.21 438.08 2,345,877 -2.40(-0.55%)
Nov 10, 2021 445.74 440.48 2,942,398 -4.26(-0.96%)
Nov 09, 2021 443.09 444.86 440.86 444.75 2,774,965 +1.66(+0.37%)
Nov 08, 2021 437.56 444.59 435.13 443.09 2,379,539 +6.52(+1.49%)
Nov 05, 2021 438.50 442.04 435.38 436.57 3,033,019 -0.91(-0.21%)
Nov 04, 2021 438.28 439.15 433.07 437.48 2,628,262 -0.55(-0.12%)
Nov 03, 2021 431.40 438.20 428.17 438.02 2,545,664 +5.07(+1.17%)
Nov 02, 2021 437.00 437.17 431.37 432.96 2,714,728 -1.98(-0.46%)
Nov 01, 2021 442.32 441.28 432.13 434.94 2,300,323 -6.09(-1.38%)
Oct 29, 2021 435.23 441.91 433.93 441.03 2,607,857 +4.82(+1.10%)
Oct 28, 2021 433.88 438.57 433.42 436.21 1,746,488 +1.88(+0.43%)
Oct 27, 2021 435.45 441.00 434.33 434.33 3,696,702 -1.11(-0.26%)
Oct 26, 2021 431.47 438.39 435.45 3,241,705 +4.93(+1.15%)
Oct 25, 2021 431.00 433.52 427.59 430.51 3,710,190 +0.32(+0.07%)
Oct 22, 2021 422.23 430.32 422.23 430.20 2,856,767 +6.59(+1.56%)
Oct 21, 2021 417.11 423.82 417.11 423.61 2,573,813 +6.89(+1.65%)
Oct 20, 2021 408.97 417.14 408.82 416.72 2,888,743 +10.26(+2.52%)
Oct 19, 2021 408.81 409.76 405.52 406.46 1,687,701 -0.23(-0.06%)
Oct 18, 2021 409.93 409.93 405.95 406.69 2,331,004 -3.30(-0.81%)
Oct 15, 2021 404.23 412.31 403.70 410.00 3,458,224 +7.38(+1.83%)
Oct 14, 2021 407.69 415.20 400.16 402.61 6,305,094 +16.10(+4.17%)
Oct 13, 2021 386.31 388.20 381.30 386.51 3,155,285 +0.30(+0.08%)
Oct 12, 2021 388.01 391.14 385.32 386.22 2,522,258 -1.68(-0.43%)
Oct 11, 2021 390.77 393.85 387.14 387.89 2,258,622 -3.32(-0.85%)
Oct 08, 2021 389.25 391.85 385.64 391.21 2,101,001 +3.60(+0.93%)
Oct 07, 2021 380.01 390.94 379.96 387.61 2,937,936 +10.01(+2.65%)
Oct 06, 2021 374.25 378.11 369.55 377.61 2,932,762 +0.79(+0.21%)
Oct 05, 2021 372.90 379.29 372.81 376.82 3,414,317 +6.15(+1.66%)
Oct 04, 2021 375.09 378.47 368.52 370.67 3,210,324 -5.19(-1.38%)
Oct 01, 2021 375.07 377.07 366.94 375.86 3,285,295 +1.62(+0.43%)
Sep 30, 2021 384.54 386.45 373.98 374.24 3,947,213 -9.26(-2.42%)
Sep 29, 2021 380.24 384.88 379.09 383.50 2,147,037 +1.71(+0.45%)
Sep 28, 2021 385.60 386.94 380.26 381.79 3,252,436 -6.37(-1.64%)
Sep 27, 2021 390.61 394.75 387.90 388.16 2,723,124 -1.73(-0.44%)
Sep 24, 2021 389.76 390.67 388.12 389.89 2,036,379 -0.91(-0.23%)
Sep 23, 2021 392.50 397.34 390.31 390.80 2,799,637 -0.64(-0.16%)
Sep 22, 2021 387.84 394.61 387.84 391.44 3,789,430 -3.49(-0.88%)
Sep 21, 2021 397.49 401.10 394.81 394.93 2,487,179 -0.34(-0.09%)
Sep 20, 2021 399.32 401.60 391.46 395.28 2,923,214 -7.14(-1.78%)
Sep 17, 2021 397.45 403.31 397.45 402.42 4,734,094 +3.18(+0.80%)
Sep 16, 2021 401.95 405.52 397.44 399.24 2,362,421 -0.65(-0.16%)
Sep 15, 2021 395.10 403.63 392.21 399.89 3,321,072 +4.77(+1.21%)
Sep 14, 2021 399.96 399.96 394.00 395.12 3,006,735 -1.90(-0.48%)
Sep 13, 2021 390.76 399.21 389.29 397.02 3,203,629 +10.16(+2.63%)
Sep 10, 2021 398.02 398.43 385.59 386.86 4,408,139 -8.80(-2.22%)
Sep 09, 2021 396.41 401.07 395.07 395.66 3,676,071 -0.80(-0.20%)
Sep 08, 2021 402.00 403.60 395.32 396.46 2,370,365 -5.58(-1.39%)
Sep 07, 2021 401.15 403.02 398.55 402.05 2,012,334 -1.55(-0.38%)
Sep 03, 2021 402.70 404.68 401.44 403.59 1,681,502 -0.81(-0.20%)
Sep 02, 2021 400.06 405.06 399.18 404.40 3,287,237 +6.07(+1.52%)
Sep 01, 2021 397.56 400.74 392.50 398.33 2,131,428 +1.03(+0.26%)
Aug 31, 2021 398.00 401.57 395.34 397.30 4,452,071 -1.94(-0.49%)
Aug 30, 2021 399.68 401.40 398.85 399.24 1,345,846 -0.44(-0.11%)
Aug 27, 2021 398.96 401.19 397.15 399.68 1,699,049 +1.82(+0.46%)
Aug 26, 2021 400.64 402.19 397.64 397.86 1,451,486 -2.76(-0.69%)
Aug 25, 2021 402.63 404.31 400.34 400.61 2,031,717 -3.50(-0.87%)
Aug 24, 2021 406.13 406.53 402.50 404.12 1,696,700 -1.86(-0.46%)
Aug 23, 2021 410.94 410.94 405.54 405.98 2,515,361 -4.15(-1.01%)
Aug 20, 2021 408.83 411.70 407.46 410.13 2,516,550 +1.74(+0.43%)
Aug 19, 2021 396.45 408.83 396.45 408.39 3,357,678 +10.09(+2.53%)
Aug 18, 2021 402.15 402.38 398.08 398.30 3,182,063 -4.26(-1.06%)
Aug 17, 2021 398.09 403.25 397.64 402.56 2,365,236 +4.36(+1.10%)
Aug 16, 2021 391.16 398.40 388.77 398.20 2,491,147 +7.20(+1.84%)
Aug 13, 2021 388.53 391.37 387.42 391.00 1,611,261 +3.54(+0.91%)
Aug 12, 2021 388.45 390.11 385.88 387.46 2,032,670 -1.70(-0.44%)
Aug 11, 2021 394.21 395.07 388.94 389.16 1,616,132 -3.86(-0.98%)
Aug 10, 2021 391.80 394.80 389.95 393.02 1,510,661 +0.87(+0.22%)
Aug 09, 2021 396.04 397.26 391.65 392.15 1,581,777 -4.06(-1.02%)
Aug 06, 2021 393.24 397.78 393.24 396.20 2,036,952 +3.75(+0.96%)
Aug 05, 2021 402.83 403.01 389.30 392.45 3,770,361 -9.88(-2.46%)
Aug 04, 2021 402.82 404.35 400.58 402.33 2,090,667 -0.34(-0.09%)
Aug 03, 2021 396.87 402.85 396.52 402.68 2,615,810 +6.04(+1.52%)
Aug 02, 2021 394.72 397.46 394.00 396.63 1,892,751 +3.20(+0.81%)
Jul 30, 2021 392.04 394.92 391.56 393.44 1,953,212 +0.13(+0.03%)
Jul 29, 2021 392.54 393.78 389.81 393.30 1,673,748 +2.78(+0.71%)
Jul 28, 2021 395.60 395.60 388.26 390.52 2,563,693 -5.66(-1.43%)
Jul 27, 2021 393.23 396.34 390.80 396.18 2,755,755 +1.49(+0.38%)
Jul 26, 2021 397.84 398.64 392.18 394.69 2,339,269 -3.97(-1.00%)
Jul 23, 2021 398.86 400.23 397.03 398.67 1,688,836 +1.84(+0.46%)
Jul 22, 2021 397.06 397.83 394.88 396.82 1,489,825 +1.08(+0.27%)
Jul 21, 2021 398.06 398.22 392.11 395.75 1,952,888 +1.59(+0.40%)
Jul 20, 2021 392.27 398.69 391.90 394.15 3,339,071 +3.73(+0.96%)
Jul 19, 2021 397.81 400.41 388.27 390.42 3,783,717 -10.15(-2.54%)
Jul 16, 2021 402.16 403.05 398.61 400.57 2,750,734 -0.33(-0.08%)
Jul 15, 2021 393.14 402.51 388.64 400.91 3,715,421 +5.07(+1.28%)
Jul 14, 2021 401.60 403.28 394.51 395.84 3,707,007 -3.63(-0.91%)
Jul 13, 2021 397.41 400.56 396.77 399.47 3,089,792 +2.39(+0.60%)
Jul 12, 2021 392.29 397.43 391.61 397.08 2,936,370 +3.75(+0.95%)
Jul 09, 2021 393.73 394.42 391.92 393.33 2,178,130 +2.06(+0.53%)
Jul 08, 2021 390.36 392.11 386.62 391.27 2,129,560 -1.63(-0.42%)
Jul 07, 2021 391.65 393.40 388.64 392.90 2,378,849 +1.34(+0.34%)
Jul 06, 2021 390.05 392.42 387.22 391.56 2,740,049 +0.86(+0.22%)
Jul 02, 2021 386.63 391.19 385.48 390.71 2,077,094 +4.27(+1.10%)
Jul 01, 2021 383.71 386.74 383.50 386.44 2,806,149 +4.25(+1.11%)
Jun 30, 2021 379.43 383.11 378.72 382.19 3,012,957 +2.23(+0.59%)
Jun 29, 2021 383.65 384.83 379.37 379.96 2,575,658 -3.21(-0.84%)
Jun 28, 2021 386.50 386.54 379.80 383.17 3,345,872 -3.33(-0.86%)
Jun 25, 2021 381.87 391.30 380.84 386.50 17,737,144 +5.80(+1.52%)
Jun 24, 2021 380.17 383.83 378.76 380.69 3,467,125 +3.16(+0.84%)
Jun 23, 2021 379.69 380.82 377.25 377.54 3,082,627 -2.99(-0.78%)
Jun 22, 2021 382.36 382.39 379.69 380.52 4,153,987 +0.59(+0.16%)
Jun 21, 2021 371.63 381.01 371.48 379.93 4,022,645 +8.30(+2.23%)
Jun 18, 2021 369.63 374.77 369.60 371.63 5,785,103 -6.23(-1.65%)
Jun 17, 2021 376.58 378.54 375.25 377.86 3,714,343 +0.09(+0.03%)
Jun 16, 2021 381.43 383.37 377.21 377.76 3,502,671 -2.88(-0.76%)
Jun 15, 2021 380.34 381.81 377.02 380.65 2,992,634 +1.06(+0.28%)
Jun 14, 2021 377.81 379.88 375.75 379.58 2,812,975 +1.21(+0.32%)
Jun 11, 2021 383.56 383.57 375.42 378.37 3,254,127 -3.42(-0.90%)
Jun 10, 2021 382.20 383.09 378.92 381.80 4,241,713 +0.37(+0.10%)
Jun 09, 2021 383.55 385.88 380.88 381.43 2,025,085 -0.61(-0.16%)
Jun 08, 2021 381.06 383.00 379.19 382.03 3,208,694 +1.42(+0.37%)
Jun 07, 2021 387.00 387.24 379.13 380.62 3,526,925 -5.13(-1.33%)
Jun 04, 2021 390.80 390.84 384.80 385.74 3,145,408 -2.21(-0.57%)
Jun 03, 2021 383.71 389.66 383.08 387.95 2,398,634 +2.01(+0.52%)
Jun 02, 2021 389.07 389.07 384.73 385.94 2,348,144 -0.83(-0.21%)
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.