Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 228.97 231.03 219.30 222.11 12,029,526 -7.21(-3.14%)
Feb 27, 2019 239.89 239.89 228.28 229.32 9,761,159 -11.83(-4.91%)
Feb 26, 2019 242.69 243.39 240.98 241.15 3,502,758 -1.49(-0.61%)
Feb 25, 2019 245.37 245.91 242.43 242.63 4,012,103 -2.30(-0.94%)
Feb 22, 2019 244.38 246.11 243.87 244.94 3,479,876 +0.65(+0.27%)
Feb 21, 2019 247.10 247.53 243.09 244.28 2,785,506 -2.85(-1.15%)
Feb 20, 2019 246.86 248.13 245.92 247.14 3,056,514 -0.82(-0.33%)
Feb 19, 2019 248.66 249.87 246.93 247.96 2,711,411 -0.66(-0.27%)
Feb 15, 2019 245.56 248.62 244.49 248.62 4,006,165 +5.32(+2.19%)
Feb 14, 2019 241.39 244.90 240.90 243.30 3,288,545 +1.40(+0.58%)
Feb 13, 2019 241.64 244.18 241.31 241.90 3,344,026 +0.28(+0.11%)
Feb 12, 2019 237.70 242.08 235.59 241.63 4,719,685 +5.83(+2.47%)
Feb 11, 2019 239.49 239.50 235.06 235.79 5,295,774 -4.36(-1.82%)
Feb 08, 2019 245.29 246.39 238.71 240.16 4,959,068 -6.51(-2.64%)
Feb 07, 2019 246.34 248.12 245.07 246.67 2,680,718 -0.46(-0.19%)
Feb 06, 2019 243.13 247.52 242.98 247.13 2,802,619 +2.92(+1.20%)
Feb 05, 2019 247.70 249.50 243.77 244.20 3,922,583 -1.74(-0.71%)
Feb 04, 2019 246.04 246.38 242.33 245.94 3,694,973 -0.47(-0.19%)
Feb 01, 2019 246.18 247.03 243.95 246.41 4,303,988 -1.36(-0.55%)
Jan 31, 2019 248.03 249.17 246.66 247.77 4,421,332 -0.16(-0.06%)
Jan 30, 2019 247.30 249.82 245.01 247.93 3,990,279 +2.78(+1.13%)
Jan 29, 2019 243.92 246.16 243.41 245.15 2,368,468 +0.52(+0.21%)
Jan 28, 2019 244.74 244.77 242.64 244.62 3,094,460 -1.17(-0.48%)
Jan 25, 2019 246.49 247.96 243.64 245.80 3,063,403 +1.76(+0.72%)
Jan 24, 2019 244.65 245.90 242.32 244.04 3,192,336 -0.82(-0.33%)
Jan 23, 2019 245.52 247.10 241.78 244.85 3,239,782 +1.22(+0.50%)
Jan 22, 2019 242.14 245.29 241.85 243.63 4,419,007 +0.17(+0.07%)
Jan 18, 2019 240.80 244.16 238.80 243.46 5,283,282 +5.25(+2.21%)
Jan 17, 2019 239.32 240.01 236.48 238.21 3,907,929 -1.55(-0.65%)
Jan 16, 2019 237.25 240.43 236.74 239.75 6,618,824 +4.21(+1.79%)
Jan 15, 2019 229.25 235.59 226.50 235.55 5,807,709 +8.08(+3.55%)
Jan 14, 2019 226.12 229.17 225.68 227.47 5,401,745 +0.36(+0.16%)
Jan 11, 2019 223.24 227.19 223.07 227.11 4,326,126 +2.57(+1.14%)
Jan 10, 2019 221.98 224.79 221.37 224.54 3,679,520 +1.13(+0.50%)
Jan 09, 2019 224.44 226.16 221.97 223.41 3,735,488 +0.32(+0.14%)
Jan 08, 2019 222.21 224.47 219.81 223.09 3,946,183 +2.94(+1.34%)
Jan 07, 2019 220.44 221.89 218.45 220.15 4,506,040 +0.42(+0.19%)
Jan 04, 2019 219.89 223.25 218.98 219.73 5,853,520 +2.54(+1.17%)
Jan 03, 2019 223.27 223.27 216.52 217.19 5,042,186 -6.09(-2.73%)
Jan 02, 2019 224.66 225.90 221.43 223.28 4,427,051 -5.16(-2.26%)
Dec 31, 2018 227.47 229.50 226.44 228.44 3,405,938 +2.64(+1.17%)
Dec 28, 2018 226.23 229.05 224.49 225.80 3,612,702 +0.25(+0.11%)
Dec 27, 2018 219.25 225.55 215.71 225.55 4,684,163 +2.40(+1.08%)
Dec 26, 2018 213.38 223.17 212.57 223.15 4,533,903 +9.55(+4.47%)
Dec 24, 2018 216.63 218.15 213.25 213.60 3,370,714 -4.95(-2.27%)
Dec 21, 2018 220.75 226.95 217.74 218.56 13,314,915 -3.76(-1.69%)
Dec 20, 2018 227.87 228.34 220.12 222.31 7,971,592 -7.22(-3.14%)
Dec 19, 2018 231.42 235.26 227.04 229.53 5,962,758 -2.44(-1.05%)
Dec 18, 2018 238.14 238.41 227.60 231.97 5,524,120 -4.68(-1.98%)
Dec 17, 2018 239.37 240.94 235.42 236.65 6,332,506 -6.37(-2.62%)
Dec 14, 2018 247.92 248.11 241.82 243.02 3,664,720 -6.54(-2.62%)
Dec 13, 2018 248.38 250.63 247.24 249.56 2,563,223 +1.38(+0.56%)
Dec 12, 2018 249.38 251.77 248.04 248.17 3,454,636 +3.14(+1.28%)
Dec 11, 2018 247.20 248.99 243.62 245.04 3,383,187 +0.63(+0.26%)
Dec 10, 2018 246.29 246.67 238.63 244.40 4,429,050 -2.43(-0.98%)
Dec 07, 2018 251.03 253.47 245.09 246.83 3,824,592 -7.03(-2.77%)
Dec 06, 2018 250.36 253.95 243.23 253.87 7,300,621 -1.56(-0.61%)
Dec 04, 2018 262.40 264.04 253.92 255.43 5,055,035 -7.13(-2.72%)
Dec 03, 2018 259.51 262.74 259.24 262.56 4,556,196 +4.56(+1.77%)
Nov 30, 2018 259.50 260.09 255.90 258.00 6,699,443 -0.27(-0.10%)
Nov 29, 2018 256.33 260.92 256.22 258.27 4,515,154 +1.46(+0.57%)
Nov 28, 2018 249.38 258.13 249.38 256.81 5,518,564 +8.96(+3.61%)
Nov 27, 2018 242.75 247.99 242.25 247.85 3,826,140 +4.56(+1.87%)
Nov 26, 2018 241.88 245.24 240.86 243.29 3,966,161 +4.15(+1.74%)
Nov 23, 2018 237.66 240.34 236.09 239.14 1,268,180 +0.98(+0.41%)
Nov 21, 2018 238.16 238.16 238.16 0 -0.87(-0.36%)
Nov 20, 2018 242.79 243.85 238.02 239.03 3,957,782 -4.16(-1.71%)
Nov 19, 2018 248.15 248.87 241.48 243.19 4,012,671 -4.62(-1.87%)
Nov 16, 2018 242.22 248.44 242.15 247.81 4,220,374 +5.64(+2.33%)
Nov 15, 2018 241.31 243.07 238.43 242.17 4,001,390 -0.02(-0.01%)
Nov 14, 2018 246.15 247.27 240.72 242.19 3,799,578 -3.89(-1.58%)
Nov 13, 2018 249.16 250.09 245.10 246.09 2,753,535 -2.89(-1.16%)
Nov 12, 2018 252.28 253.92 248.63 248.97 3,431,107 -3.81(-1.51%)
Nov 09, 2018 253.07 254.11 250.63 252.78 3,177,451 -0.09(-0.04%)
Nov 08, 2018 252.28 254.11 251.09 252.88 4,155,788 +1.85(+0.74%)
Nov 07, 2018 243.96 252.97 243.96 251.03 6,341,825 +10.14(+4.21%)
Nov 06, 2018 238.30 241.32 238.30 240.89 2,787,451 +2.31(+0.97%)
Nov 05, 2018 239.62 240.40 237.72 238.58 3,411,544 +0.00(+0.00%)
Nov 02, 2018 241.87 243.48 237.25 238.58 2,837,760 +0.07(+0.03%)
Nov 01, 2018 240.33 241.94 237.44 238.51 3,031,129 -0.38(-0.16%)
Oct 31, 2018 238.45 241.38 237.86 238.89 4,609,757 +2.81(+1.19%)
Oct 30, 2018 234.63 237.37 232.15 236.09 4,561,110 +1.61(+0.69%)
Oct 29, 2018 237.40 239.52 231.55 234.48 4,045,103 -1.52(-0.64%)
Oct 26, 2018 239.03 239.85 234.93 235.99 5,284,849 -5.54(-2.29%)
Oct 25, 2018 235.97 242.39 231.60 241.53 5,050,827 +7.24(+3.09%)
Oct 24, 2018 241.32 242.53 233.94 234.29 5,743,664 -7.81(-3.22%)
Oct 23, 2018 237.40 242.70 236.93 242.10 4,465,545 +2.44(+1.02%)
Oct 22, 2018 243.83 243.90 237.71 239.66 2,864,628 -2.84(-1.17%)
Oct 19, 2018 243.71 244.95 241.21 242.50 3,650,284 -1.38(-0.57%)
Oct 18, 2018 244.38 244.86 241.05 243.88 3,426,197 -0.45(-0.18%)
Oct 17, 2018 246.97 247.71 242.80 244.33 4,359,142 -4.82(-1.93%)
Oct 16, 2018 246.51 249.37 242.23 249.15 7,059,481 +11.26(+4.73%)
Oct 15, 2018 237.78 239.89 237.03 237.89 3,919,677 +0.59(+0.25%)
Oct 12, 2018 237.38 238.93 234.79 237.30 4,382,945 +2.28(+0.97%)
Oct 11, 2018 239.49 241.68 233.80 235.03 4,986,729 -5.45(-2.27%)
Oct 10, 2018 247.35 248.10 239.96 240.47 4,668,467 -6.43(-2.60%)
Oct 09, 2018 246.06 248.58 245.40 246.90 2,746,387 +1.00(+0.41%)
Oct 08, 2018 245.74 246.48 242.82 245.89 2,040,307 -0.17(-0.07%)
Oct 05, 2018 245.56 247.71 244.92 246.07 2,237,913 +0.81(+0.33%)
Oct 04, 2018 247.71 248.28 244.34 245.26 2,391,457 -2.36(-0.95%)
Oct 03, 2018 248.63 248.69 246.59 247.62 3,284,483 +0.25(+0.10%)
Oct 02, 2018 245.88 248.11 244.51 247.37 3,038,698 +1.40(+0.57%)
Oct 01, 2018 244.28 246.82 244.07 245.97 3,626,532 +2.80(+1.15%)
Sep 28, 2018 241.66 243.31 241.18 243.18 3,145,287 +1.27(+0.52%)
Sep 27, 2018 240.40 242.60 240.34 241.91 3,018,743 +1.59(+0.66%)
Sep 26, 2018 241.77 242.68 239.90 240.32 2,448,156 -0.55(-0.23%)
Sep 25, 2018 244.33 244.36 240.43 240.87 4,145,908 -3.52(-1.44%)
Sep 24, 2018 244.06 246.37 243.75 244.38 2,953,619 +0.63(+0.26%)
Sep 21, 2018 243.23 244.82 243.00 243.75 6,205,024 +0.26(+0.11%)
Sep 20, 2018 243.22 244.91 243.20 243.50 2,291,726 +0.97(+0.40%)
Sep 19, 2018 241.74 242.78 240.55 242.53 2,488,119 +1.87(+0.77%)
Sep 18, 2018 240.34 241.40 239.49 240.66 3,891,477 -0.53(-0.22%)
Sep 17, 2018 243.60 243.75 240.77 241.19 2,122,780 -1.32(-0.54%)
Sep 14, 2018 242.59 243.74 240.66 242.51 2,280,579 -0.16(-0.07%)
Sep 13, 2018 241.46 242.85 240.78 242.68 2,974,384 +2.58(+1.07%)
Sep 12, 2018 238.68 241.76 238.43 240.10 2,446,505 +1.49(+0.62%)
Sep 11, 2018 235.76 238.95 235.36 238.61 2,497,974 +1.20(+0.50%)
Sep 10, 2018 243.85 243.87 236.51 237.41 4,535,479 -7.82(-3.19%)
Sep 07, 2018 246.47 247.86 244.52 245.23 3,236,419 -1.25(-0.51%)
Sep 06, 2018 244.60 246.82 244.00 246.48 2,796,372 +2.66(+1.09%)
Sep 05, 2018 244.66 244.87 243.17 243.82 2,448,520 -0.79(-0.32%)
Sep 04, 2018 244.15 245.43 242.84 244.61 2,302,210 +0.05(+0.02%)
Aug 31, 2018 244.56 244.56 244.56 0 +0.06(+0.03%)
Aug 30, 2018 245.48 246.12 244.25 244.50 3,267,150 -0.56(-0.23%)
Aug 29, 2018 244.50 245.35 243.46 245.06 3,162,097 +0.45(+0.18%)
Aug 28, 2018 244.64 245.18 243.54 244.61 2,858,600 +1.30(+0.54%)
Aug 27, 2018 241.41 243.65 240.88 243.31 2,869,470 +2.55(+1.06%)
Aug 24, 2018 238.45 241.21 238.45 240.76 2,457,321 +2.61(+1.09%)
Aug 23, 2018 237.79 239.19 236.46 238.15 1,760,158 +0.62(+0.26%)
Aug 22, 2018 238.63 238.63 237.09 237.53 2,358,433 -0.87(-0.36%)
Aug 21, 2018 238.54 239.15 237.52 238.40 1,711,411 -0.65(-0.27%)
Aug 20, 2018 239.59 240.04 238.29 239.04 1,960,682 +0.06(+0.03%)
Aug 17, 2018 240.09 240.62 238.43 238.98 2,162,038 -0.70(-0.29%)
Aug 16, 2018 238.29 240.27 238.18 239.68 2,322,597 +2.27(+0.96%)
Aug 15, 2018 238.66 239.31 236.12 237.41 2,214,866 -2.61(-1.09%)
Aug 14, 2018 237.67 240.77 237.63 240.03 2,131,611 +2.34(+0.98%)
Aug 13, 2018 237.77 239.18 237.13 237.69 1,795,002 +0.50(+0.21%)
Aug 10, 2018 237.30 238.22 236.05 237.19 1,783,769 -1.12(-0.47%)
Aug 09, 2018 236.78 239.61 236.23 238.31 2,541,220 +2.53(+1.07%)
Aug 08, 2018 235.14 236.40 234.96 235.77 1,640,248 +1.06(+0.45%)
Aug 07, 2018 234.71 235.81 234.24 234.72 1,605,684 +0.81(+0.35%)
Aug 06, 2018 233.67 234.62 232.72 233.91 1,535,073 -0.42(-0.18%)
Aug 03, 2018 233.62 234.63 231.66 234.32 1,561,264 +1.04(+0.44%)
Aug 02, 2018 230.94 233.49 229.78 233.29 2,035,631 +2.47(+1.07%)
Aug 01, 2018 233.31 233.31 230.31 230.82 3,300,496 +0.14(+0.06%)
Jul 31, 2018 231.52 232.49 230.34 230.68 2,586,215 -0.56(-0.24%)
Jul 30, 2018 233.13 234.03 230.58 231.25 1,845,786 -1.92(-0.82%)
Jul 27, 2018 234.84 234.84 232.66 233.17 1,818,566 -0.96(-0.41%)
Jul 26, 2018 233.44 234.92 233.03 234.12 2,218,841 +1.95(+0.84%)
Jul 25, 2018 232.13 232.55 230.27 232.18 3,348,684 +1.00(+0.43%)
Jul 24, 2018 232.18 232.27 229.58 231.17 2,718,496 +0.93(+0.40%)
Jul 23, 2018 230.40 232.51 229.96 230.24 1,624,175 +0.04(+0.02%)
Jul 20, 2018 228.81 230.98 228.81 230.21 2,211,104 -0.21(-0.09%)
Jul 19, 2018 232.59 233.67 229.43 230.42 2,533,095 -2.27(-0.98%)
Jul 18, 2018 228.76 233.77 228.15 232.69 3,688,110 +4.67(+2.05%)
Jul 17, 2018 229.16 230.04 224.35 228.01 7,609,052 -6.09(-2.60%)
Jul 16, 2018 235.30 235.45 233.61 234.11 3,977,732 -1.57(-0.66%)
Jul 13, 2018 233.57 235.96 233.23 235.67 2,586,407 +2.41(+1.03%)
Jul 12, 2018 233.38 233.96 232.23 233.26 1,748,332 +1.33(+0.57%)
Jul 11, 2018 232.43 233.21 231.15 231.93 1,630,077 -0.87(-0.37%)
Jul 10, 2018 231.56 234.03 231.16 232.79 2,207,252 +1.70(+0.74%)
Jul 09, 2018 229.69 231.40 228.71 231.09 2,237,690 +2.65(+1.16%)
Jul 06, 2018 228.67 229.32 227.22 228.44 1,725,884 +0.24(+0.10%)
Jul 05, 2018 226.94 228.59 225.54 228.20 2,396,362 +3.21(+1.43%)
Jul 03, 2018 225.00 225.00 225.00 0 -0.45(-0.20%)
Jul 02, 2018 223.19 225.68 222.39 225.45 1,968,657 +1.95(+0.87%)
Jun 29, 2018 223.10 225.47 222.83 223.50 3,060,157 +0.40(+0.18%)
Jun 28, 2018 225.13 225.93 220.67 223.10 3,904,429 -2.98(-1.32%)
Jun 27, 2018 228.01 229.35 226.04 226.08 2,723,403 -1.46(-0.64%)
Jun 26, 2018 228.26 230.00 227.33 227.54 2,368,040 -0.86(-0.38%)
Jun 25, 2018 231.72 232.42 226.48 228.40 3,359,768 -3.33(-1.44%)
Jun 22, 2018 229.79 232.40 228.83 231.73 3,011,147 +2.26(+0.98%)
Jun 21, 2018 230.44 231.07 228.59 229.47 2,360,372 -0.84(-0.36%)
Jun 20, 2018 230.77 231.15 229.46 230.31 2,832,560 -0.19(-0.08%)
Jun 19, 2018 230.45 230.75 228.81 230.50 2,601,728 -1.69(-0.73%)
Jun 18, 2018 231.39 232.31 229.69 232.19 2,153,262 -1.01(-0.43%)
Jun 15, 2018 233.20 232.60 233.20 5,238,496 +1.41(+0.61%)
Jun 14, 2018 231.00 232.38 230.27 231.78 2,706,097 +2.23(+0.97%)
Jun 13, 2018 230.70 233.06 229.20 229.55 3,457,066 -0.64(-0.28%)
Jun 12, 2018 229.85 230.52 227.10 230.19 2,827,992 -0.18(-0.08%)
Jun 11, 2018 227.71 231.47 227.31 230.38 3,056,959 +2.81(+1.24%)
Jun 08, 2018 226.46 228.31 225.19 227.56 3,342,825 +1.54(+0.68%)
Jun 07, 2018 226.73 226.94 225.36 226.02 2,331,112 +0.30(+0.13%)
Jun 06, 2018 225.78 225.72 2,919,358 +3.83(+1.73%)
Jun 05, 2018 222.49 222.51 219.60 221.89 1,687,482 -0.18(-0.08%)
Jun 04, 2018 221.50 222.62 220.35 222.07 2,411,226 +1.16(+0.53%)
Jun 01, 2018 221.26 221.26 219.04 220.91 2,612,289 +1.67(+0.76%)
May 31, 2018 221.69 222.18 218.48 219.24 3,267,402 -3.11(-1.40%)
May 30, 2018 221.26 223.09 220.25 222.35 2,282,314 +2.52(+1.14%)
May 29, 2018 221.37 221.37 218.09 219.84 3,126,090 -2.52(-1.14%)
May 25, 2018 222.36 222.36 222.36 0 +2.01(+0.91%)
May 24, 2018 222.02 222.81 219.87 220.35 2,875,603 -1.39(-0.63%)
May 23, 2018 221.53 222.86 219.35 221.74 3,357,466 -0.83(-0.38%)
May 22, 2018 225.13 225.18 221.35 222.57 2,912,717 -2.47(-1.10%)
May 21, 2018 222.41 226.19 222.26 225.04 3,349,217 +2.96(+1.33%)
May 18, 2018 220.93 222.19 220.04 222.08 2,515,824 +1.53(+0.69%)
May 17, 2018 219.22 221.10 218.36 220.55 2,664,441 +1.12(+0.51%)
May 16, 2018 217.55 219.51 216.57 219.43 2,099,729 +2.02(+0.93%)
May 15, 2018 219.56 219.88 216.66 217.41 2,639,476 -3.09(-1.40%)
May 14, 2018 216.87 221.20 216.80 220.50 4,289,124 +4.19(+1.94%)
May 11, 2018 212.04 216.78 211.47 216.31 3,354,204 +4.15(+1.96%)
May 10, 2018 208.93 212.68 208.21 212.16 2,389,227 +4.08(+1.96%)
May 09, 2018 211.56 211.89 207.18 208.07 3,860,168 -2.56(-1.21%)
May 08, 2018 212.17 212.17 209.38 210.63 2,971,486 -1.59(-0.75%)
May 07, 2018 214.13 215.13 211.18 212.22 3,566,683 -1.92(-0.90%)
May 04, 2018 211.60 214.83 210.75 214.15 2,203,025 +1.59(+0.75%)
May 03, 2018 210.58 213.15 208.16 212.56 3,008,996 +0.63(+0.30%)
May 02, 2018 213.67 214.43 211.39 211.93 3,902,439 -3.08(-1.43%)
May 01, 2018 215.14 215.59 212.75 215.01 2,900,993 +0.41(+0.19%)
Apr 30, 2018 218.78 218.78 214.60 214.60 3,797,044 -3.43(-1.57%)
Apr 27, 2018 215.72 218.35 215.28 218.03 2,535,579 +2.86(+1.33%)
Apr 26, 2018 213.99 215.91 212.72 215.17 2,481,602 +1.93(+0.91%)
Apr 25, 2018 211.92 213.42 209.19 213.24 3,435,455 +0.62(+0.29%)
Apr 24, 2018 214.19 215.44 211.11 212.62 3,052,732 -0.11(-0.05%)
Apr 23, 2018 213.59 214.43 211.59 212.73 3,361,662 -0.65(-0.31%)
Apr 20, 2018 214.28 215.24 211.97 213.38 3,130,720 -0.63(-0.30%)
Apr 19, 2018 214.42 216.30 213.15 214.02 3,012,606 -0.58(-0.27%)
Apr 18, 2018 216.96 217.63 214.51 214.60 3,238,659 -1.95(-0.90%)
Apr 17, 2018 217.24 219.38 214.31 216.55 6,808,119 +7.47(+3.57%)
Apr 16, 2018 206.17 210.47 205.48 209.08 4,964,397 +5.48(+2.69%)
Apr 13, 2018 204.34 205.28 202.51 203.60 2,750,200 +0.04(+0.02%)
Apr 12, 2018 203.38 204.93 202.87 203.56 2,935,131 +2.12(+1.05%)
Apr 11, 2018 203.59 204.60 201.25 201.44 3,835,693 -4.44(-2.16%)
Apr 10, 2018 204.61 207.12 202.88 205.88 3,054,940 +3.69(+1.82%)
Apr 09, 2018 204.78 205.28 201.85 202.19 3,338,993 -1.12(-0.55%)
Apr 06, 2018 205.75 207.15 201.36 203.31 3,560,025 -4.64(-2.23%)
Apr 05, 2018 208.30 210.22 205.88 207.94 3,686,543 +0.25(+0.12%)
Apr 04, 2018 200.34 208.32 200.09 207.69 5,148,760 +3.82(+1.87%)
Apr 03, 2018 200.02 204.34 199.43 203.87 5,124,580 +6.70(+3.40%)
Apr 02, 2018 198.31 202.43 194.84 197.17 6,852,323 +2.91(+1.50%)
Mar 29, 2018 194.26 194.26 194.26 0 -4.09(-2.06%)
Mar 28, 2018 198.70 199.63 197.03 198.35 3,502,477 +0.49(+0.25%)
Mar 27, 2018 200.00 201.48 196.45 197.86 4,100,228 -1.01(-0.51%)
Mar 26, 2018 195.34 199.18 195.00 198.87 3,923,006 +5.92(+3.07%)
Mar 23, 2018 195.85 197.65 192.90 192.95 6,324,438 -2.41(-1.24%)
Mar 22, 2018 201.21 201.22 195.26 195.36 6,492,776 -6.91(-3.42%)
Mar 21, 2018 205.57 206.47 202.27 202.27 3,767,168 -3.59(-1.75%)
Mar 20, 2018 204.40 206.61 203.23 205.87 3,777,430 +1.57(+0.77%)
Mar 19, 2018 206.35 206.95 203.05 204.30 3,753,368 -2.55(-1.23%)
Mar 16, 2018 208.48 209.94 206.75 206.85 6,268,325 -1.47(-0.71%)
Mar 15, 2018 205.00 209.48 204.85 208.32 3,668,406 +3.72(+1.82%)
Mar 14, 2018 206.18 208.24 204.27 204.60 3,357,610 -1.42(-0.69%)
Mar 13, 2018 202.92 207.03 202.58 206.01 3,683,512 +3.79(+1.87%)
Mar 12, 2018 205.35 206.07 202.23 202.23 3,434,027 -2.41(-1.18%)
Mar 09, 2018 205.26 205.63 201.98 204.64 5,325,717 +0.63(+0.31%)
Mar 08, 2018 206.91 206.97 203.27 204.01 3,856,468 -1.62(-0.79%)
Mar 07, 2018 206.12 205.63 3,583,150 +0.99(+0.48%)
Mar 06, 2018 207.12 207.34 202.57 204.64 2,928,794 -1.99(-0.96%)
Mar 05, 2018 202.10 207.59 201.58 206.63 2,903,779 +2.89(+1.42%)
Mar 02, 2018 201.96 204.32 201.40 203.75 2,888,646 +0.67(+0.33%)
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.