Skip to main content

UnitedHealth Group (NY: UNH )

485.02 -4.21 (-0.86%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 221.63 222.11 218.42 219.18 3,268,294 -3.11(-1.40%)
May 30, 2018 221.20 223.03 220.19 222.29 2,282,937 +2.51(+1.14%)
May 29, 2018 221.31 221.31 218.03 219.78 3,126,944 -2.52(-1.13%)
May 25, 2018 222.30 222.30 222.30 0 +2.01(+0.91%)
May 24, 2018 221.96 222.75 219.81 220.29 2,876,388 -1.39(-0.63%)
May 23, 2018 221.47 222.80 219.29 221.67 3,358,382 -0.83(-0.38%)
May 22, 2018 225.07 225.11 221.29 222.51 2,913,513 -2.47(-1.10%)
May 21, 2018 222.35 226.13 222.20 224.98 3,350,131 +2.96(+1.33%)
May 18, 2018 220.87 222.13 219.98 222.02 2,516,511 +1.53(+0.69%)
May 17, 2018 219.16 221.04 218.30 220.49 2,665,168 +1.12(+0.51%)
May 16, 2018 217.49 219.45 216.51 219.37 2,100,303 +2.01(+0.93%)
May 15, 2018 219.50 219.82 216.60 217.35 2,640,197 -3.09(-1.40%)
May 14, 2018 216.81 221.14 216.74 220.44 4,290,295 +4.19(+1.94%)
May 11, 2018 211.98 216.72 211.41 216.25 3,355,120 +4.15(+1.96%)
May 10, 2018 208.87 212.63 208.15 212.10 2,389,879 +4.08(+1.96%)
May 09, 2018 211.50 211.84 207.13 208.02 3,861,222 -2.56(-1.22%)
May 08, 2018 212.11 212.11 209.32 210.57 2,972,297 -1.59(-0.75%)
May 07, 2018 214.07 215.08 211.12 212.16 3,567,657 -1.92(-0.90%)
May 04, 2018 211.55 214.77 210.69 214.09 2,203,627 +1.59(+0.75%)
May 03, 2018 210.52 213.09 208.10 212.50 3,009,818 +0.63(+0.30%)
May 02, 2018 213.62 214.37 211.33 211.87 3,903,505 -3.08(-1.43%)
May 01, 2018 215.09 215.53 212.69 214.95 2,901,785 +0.41(+0.19%)
Apr 30, 2018 218.72 218.72 214.54 214.54 3,798,081 -3.43(-1.57%)
Apr 27, 2018 215.66 218.29 215.22 217.97 2,536,271 +2.86(+1.33%)
Apr 26, 2018 213.93 215.85 212.66 215.11 2,482,280 +1.93(+0.91%)
Apr 25, 2018 211.86 213.36 209.13 213.18 3,436,393 +0.62(+0.29%)
Apr 24, 2018 214.13 215.38 211.06 212.56 3,053,566 -0.11(-0.05%)
Apr 23, 2018 213.53 214.37 211.53 212.67 3,362,579 -0.65(-0.31%)
Apr 20, 2018 214.22 215.18 211.91 213.32 3,131,575 -0.64(-0.30%)
Apr 19, 2018 214.36 216.24 213.09 213.96 3,013,428 -0.58(-0.27%)
Apr 18, 2018 216.90 217.57 214.45 214.54 3,239,544 -1.95(-0.90%)
Apr 17, 2018 217.18 219.32 214.25 216.49 6,809,978 +7.47(+3.57%)
Apr 16, 2018 206.11 210.41 205.42 209.02 4,965,753 +5.48(+2.69%)
Apr 13, 2018 204.29 205.22 202.45 203.54 2,750,951 +0.04(+0.02%)
Apr 12, 2018 203.32 204.88 202.82 203.50 2,935,933 +2.12(+1.05%)
Apr 11, 2018 203.53 204.55 201.19 201.38 3,836,740 -4.44(-2.16%)
Apr 10, 2018 204.56 207.06 202.82 205.82 3,055,774 +3.68(+1.82%)
Apr 09, 2018 204.72 205.22 201.80 202.13 3,339,905 -1.12(-0.55%)
Apr 06, 2018 205.69 207.09 201.31 203.25 3,560,997 -4.64(-2.23%)
Apr 05, 2018 208.24 210.17 205.82 207.89 3,687,549 +0.25(+0.12%)
Apr 04, 2018 200.28 208.26 200.04 207.63 5,150,166 +3.82(+1.87%)
Apr 03, 2018 199.97 204.29 199.38 203.81 5,125,979 +6.70(+3.40%)
Apr 02, 2018 198.26 202.37 194.78 197.12 6,854,194 +2.90(+1.50%)
Mar 29, 2018 194.21 194.21 194.21 0 -4.08(-2.06%)
Mar 28, 2018 198.65 199.58 196.97 198.30 3,503,434 +0.49(+0.25%)
Mar 27, 2018 199.95 201.43 196.40 197.81 4,101,348 -1.01(-0.51%)
Mar 26, 2018 195.29 199.12 194.95 198.81 3,924,077 +5.92(+3.07%)
Mar 23, 2018 195.80 197.60 192.85 192.90 6,326,164 -2.41(-1.24%)
Mar 22, 2018 201.16 201.16 195.21 195.31 6,494,548 -6.91(-3.42%)
Mar 21, 2018 205.51 206.41 202.22 202.22 3,768,196 -3.59(-1.75%)
Mar 20, 2018 204.34 206.56 203.18 205.81 3,778,462 +1.57(+0.77%)
Mar 19, 2018 206.29 206.89 203.00 204.24 3,754,393 -2.55(-1.23%)
Mar 16, 2018 208.42 209.88 206.69 206.79 6,270,036 -1.47(-0.71%)
Mar 15, 2018 204.95 209.42 204.79 208.26 3,669,408 +3.72(+1.82%)
Mar 14, 2018 206.13 208.18 204.21 204.54 3,358,527 -1.42(-0.69%)
Mar 13, 2018 202.86 206.97 202.53 205.96 3,684,518 +3.78(+1.87%)
Mar 12, 2018 205.29 206.01 202.17 202.17 3,434,965 -2.41(-1.18%)
Mar 09, 2018 205.20 205.57 201.93 204.59 5,327,171 +0.64(+0.31%)
Mar 08, 2018 206.85 206.91 203.22 203.95 3,857,521 -1.62(-0.79%)
Mar 07, 2018 206.07 205.57 3,584,129 +0.99(+0.48%)
Mar 06, 2018 207.07 207.28 202.52 204.59 2,929,594 -1.99(-0.96%)
Mar 05, 2018 202.05 207.53 201.52 206.58 2,904,572 +2.88(+1.42%)
Mar 02, 2018 201.90 204.26 201.34 203.69 2,889,435 +0.67(+0.33%)
Mar 01, 2018 204.15 207.40 201.47 203.02 3,879,320 -1.55(-0.76%)
Feb 28, 2018 212.04 212.34 204.51 204.57 4,829,609 -5.75(-2.74%)
Feb 27, 2018 212.02 213.37 210.25 210.32 3,204,944 -1.39(-0.66%)
Feb 26, 2018 209.53 212.12 207.77 211.72 3,654,445 +3.53(+1.69%)
Feb 23, 2018 206.14 208.33 204.34 208.19 2,646,597 +2.78(+1.35%)
Feb 22, 2018 205.41 3,060,171 +1.77(+0.87%)
Feb 21, 2018 204.56 207.46 203.62 203.64 3,718,667 -1.38(-0.68%)
Feb 20, 2018 206.15 206.85 204.10 205.02 3,504,585 -2.45(-1.18%)
Feb 16, 2018 207.47 207.47 207.47 0 +3.03(+1.48%)
Feb 15, 2018 207.38 208.04 200.57 204.44 5,011,388 -2.50(-1.21%)
Feb 14, 2018 203.48 207.45 202.54 206.94 3,181,962 +1.94(+0.94%)
Feb 13, 2018 201.85 205.44 201.16 205.00 3,673,019 +0.86(+0.42%)
Feb 12, 2018 201.21 206.24 200.94 204.15 5,430,409 +4.28(+2.14%)
Feb 09, 2018 197.19 201.97 191.77 199.87 6,882,324 +4.07(+2.08%)
Feb 08, 2018 203.82 205.00 195.63 195.80 5,410,890 -8.47(-4.15%)
Feb 07, 2018 201.11 207.40 200.36 204.26 6,158,697 +0.58(+0.28%)
Feb 06, 2018 191.94 204.89 190.14 203.68 7,628,813 +2.14(+1.06%)
Feb 05, 2018 208.76 210.86 188.58 201.54 6,796,115 -8.20(-3.91%)
Feb 02, 2018 210.76 213.74 209.12 209.74 4,377,818 -3.02(-1.42%)
Feb 01, 2018 212.80 215.11 211.51 212.77 4,710,149 -1.41(-0.66%)
Jan 31, 2018 219.66 223.42 213.25 214.18 5,732,324 +0.12(+0.06%)
Jan 30, 2018 210.65 219.57 209.94 214.06 12,782,285 -9.73(-4.35%)
Jan 29, 2018 225.48 226.85 223.78 223.79 2,834,993 -0.96(-0.43%)
Jan 26, 2018 221.61 224.99 221.12 224.75 2,891,355 +2.98(+1.34%)
Jan 25, 2018 221.39 222.37 220.62 221.78 2,704,392 +0.30(+0.14%)
Jan 24, 2018 222.53 223.71 220.44 221.48 2,943,962 -0.33(-0.15%)
Jan 23, 2018 219.79 223.40 219.27 221.80 3,611,146 +1.49(+0.68%)
Jan 22, 2018 220.34 220.52 218.32 220.31 4,432,186 +0.19(+0.09%)
Jan 19, 2018 220.87 221.02 218.06 220.12 4,746,766 +0.17(+0.08%)
Jan 18, 2018 216.42 220.62 215.78 219.95 6,890,969 +4.28(+1.98%)
Jan 17, 2018 212.27 216.15 211.53 215.67 5,665,176 +5.00(+2.37%)
Jan 16, 2018 211.09 212.57 209.17 210.67 7,574,615 +3.85(+1.86%)
Jan 12, 2018 206.81 206.81 206.81 0 +2.94(+1.44%)
Jan 11, 2018 202.78 204.35 202.34 203.87 2,811,786 +1.08(+0.53%)
Jan 10, 2018 204.32 201.74 202.80 2,555,567 -1.52(-0.74%)
Jan 09, 2018 203.30 205.00 201.98 204.32 2,905,400 +1.01(+0.50%)
Jan 08, 2018 206.35 206.88 203.17 203.30 3,150,210 -3.59(-1.74%)
Jan 05, 2018 203.69 207.19 203.27 206.90 2,689,519 +3.87(+1.91%)
Jan 04, 2018 202.92 204.52 202.77 203.02 3,039,083 +0.88(+0.43%)
Jan 03, 2018 200.46 202.44 199.47 202.15 2,672,698 +2.10(+1.05%)
Jan 02, 2018 199.92 201.22 199.00 200.05 3,852,699 +0.63(+0.32%)
Dec 29, 2017 199.41 199.41 199.41 0 -2.09(-1.04%)
Dec 28, 2017 200.32 201.52 199.13 201.50 1,605,621 +2.13(+1.07%)
Dec 27, 2017 198.98 200.30 198.32 199.38 2,058,403 +0.74(+0.37%)
Dec 26, 2017 198.18 199.38 198.18 198.64 1,638,889 -0.36(-0.18%)
Dec 22, 2017 200.81 201.12 197.60 199.00 2,166,557 -1.53(-0.76%)
Dec 21, 2017 201.82 202.56 200.24 200.53 3,259,731 -0.62(-0.31%)
Dec 20, 2017 201.81 203.42 200.56 201.15 2,911,143 +0.31(+0.15%)
Dec 19, 2017 201.70 202.43 199.77 200.84 2,584,395 -0.57(-0.28%)
Dec 18, 2017 201.35 203.35 200.98 201.41 3,531,165 +0.77(+0.38%)
Dec 15, 2017 202.39 202.39 199.57 200.65 6,957,572 +0.52(+0.26%)
Dec 14, 2017 203.52 205.30 199.91 200.13 3,101,826 -2.80(-1.38%)
Dec 13, 2017 200.57 203.48 200.11 202.93 3,382,296 +1.68(+0.84%)
Dec 12, 2017 201.25 202.09 200.14 201.25 2,536,212 -0.25(-0.13%)
Dec 11, 2017 201.27 203.36 200.84 201.50 1,767,731 -1.03(-0.51%)
Dec 08, 2017 199.50 202.91 199.20 202.53 2,468,964 +3.40(+1.71%)
Dec 07, 2017 199.53 199.55 197.36 199.13 2,942,450 +0.19(+0.10%)
Dec 06, 2017 199.92 200.77 198.12 198.94 2,650,463 -0.14(-0.07%)
Dec 05, 2017 199.90 202.36 198.24 199.08 3,588,919 -1.20(-0.60%)
Dec 04, 2017 207.37 207.84 200.26 200.28 6,181,394 -4.85(-2.36%)
Dec 01, 2017 207.04 207.34 202.93 205.13 3,677,122 -1.26(-0.61%)
Nov 30, 2017 202.46 206.91 201.07 206.39 7,568,337 +5.46(+2.72%)
Nov 29, 2017 196.25 202.18 195.95 200.93 4,711,229 +6.08(+3.12%)
Nov 28, 2017 192.81 195.00 191.59 194.85 3,223,178 +3.37(+1.76%)
Nov 27, 2017 191.34 193.15 190.95 191.48 3,166,919 -0.10(-0.05%)
Nov 24, 2017 191.12 191.96 190.22 191.58 825,252 +1.16(+0.61%)
Nov 22, 2017 191.35 191.84 190.00 190.41 2,504,615 -1.24(-0.65%)
Nov 21, 2017 190.33 191.88 189.99 191.66 2,581,725 +2.12(+1.12%)
Nov 20, 2017 189.31 189.93 188.94 189.54 2,263,317 +0.31(+0.17%)
Nov 17, 2017 189.73 190.63 188.55 189.22 2,093,777 -1.11(-0.58%)
Nov 16, 2017 189.66 191.13 189.22 190.33 2,121,459 +1.15(+0.61%)
Nov 15, 2017 190.11 191.07 188.97 189.19 2,014,246 -1.67(-0.87%)
Nov 14, 2017 191.31 191.75 190.14 190.85 2,211,761 -0.86(-0.45%)
Nov 13, 2017 189.59 192.50 189.26 191.71 2,953,085 +1.43(+0.75%)
Nov 10, 2017 190.63 190.95 189.49 190.28 1,536,024 -0.44(-0.23%)
Nov 09, 2017 189.85 190.90 188.53 190.72 2,040,682 +0.71(+0.37%)
Nov 08, 2017 191.19 191.95 189.94 190.01 2,508,508 -1.74(-0.91%)
Nov 07, 2017 191.78 192.50 190.12 191.75 2,047,494 +0.52(+0.27%)
Nov 06, 2017 191.04 192.86 190.94 191.22 2,544,317 -0.68(-0.35%)
Nov 03, 2017 189.96 192.77 189.40 191.90 2,437,131 +1.59(+0.84%)
Nov 02, 2017 189.41 190.65 188.42 190.31 3,134,702 +1.42(+0.75%)
Nov 01, 2017 190.77 191.69 188.34 188.89 2,110,777 -0.62(-0.33%)
Oct 31, 2017 188.76 189.78 187.33 189.51 4,159,356 +0.75(+0.40%)
Oct 30, 2017 191.31 191.81 188.75 188.76 2,748,063 -2.89(-1.51%)
Oct 27, 2017 188.55 191.81 188.00 191.66 4,864,530 +3.11(+1.65%)
Oct 26, 2017 187.44 190.85 187.13 188.55 4,820,875 +1.43(+0.77%)
Oct 25, 2017 187.80 188.54 186.67 187.11 3,225,889 -0.53(-0.28%)
Oct 24, 2017 186.05 187.72 185.60 187.65 3,837,932 +1.03(+0.55%)
Oct 23, 2017 187.13 187.92 185.53 186.62 2,508,374 -0.43(-0.23%)
Oct 20, 2017 184.14 187.70 183.62 187.05 5,700,327 +3.82(+2.09%)
Oct 19, 2017 185.23 185.48 182.73 183.23 3,851,149 -1.78(-0.96%)
Oct 18, 2017 183.72 187.33 183.62 185.01 5,320,428 +1.21(+0.66%)
Oct 17, 2017 177.41 186.27 177.03 183.81 9,927,059 +9.64(+5.53%)
Oct 16, 2017 173.52 174.28 172.51 174.17 3,245,996 +0.61(+0.35%)
Oct 13, 2017 170.91 173.73 167.68 173.56 6,028,880 -0.36(-0.21%)
Oct 12, 2017 175.80 176.12 173.75 173.92 3,277,595 -2.11(-1.20%)
Oct 11, 2017 175.46 176.76 174.52 176.03 3,256,358 +0.52(+0.30%)
Oct 10, 2017 176.93 176.98 174.59 175.50 2,772,851 -1.46(-0.83%)
Oct 09, 2017 178.50 178.78 176.50 176.96 3,733,118 -1.59(-0.89%)
Oct 06, 2017 178.41 180.29 178.05 178.55 3,729,247 +0.14(+0.08%)
Oct 05, 2017 180.24 180.24 177.20 178.41 4,513,590 -2.33(-1.29%)
Oct 04, 2017 179.42 180.96 178.88 180.73 2,536,216 +1.67(+0.93%)
Oct 03, 2017 178.04 179.80 177.83 179.06 2,810,670 +1.07(+0.60%)
Oct 02, 2017 177.22 178.41 176.99 177.99 3,209,728 +1.43(+0.81%)
Sep 29, 2017 176.53 176.77 175.32 176.56 2,935,455 -0.22(-0.13%)
Sep 28, 2017 175.12 177.18 174.45 176.78 2,316,568 +1.45(+0.83%)
Sep 27, 2017 174.17 176.35 172.85 175.33 3,624,247 +1.61(+0.93%)
Sep 26, 2017 173.37 175.21 173.12 173.72 3,078,609 +0.86(+0.50%)
Sep 25, 2017 174.23 176.97 172.11 172.86 3,445,008 -1.15(-0.66%)
Sep 22, 2017 175.89 176.58 169.71 174.01 6,278,707 -1.97(-1.12%)
Sep 21, 2017 176.36 176.81 175.70 175.98 2,102,013 -0.49(-0.28%)
Sep 20, 2017 175.81 176.55 174.94 176.47 3,093,155 +0.99(+0.57%)
Sep 19, 2017 178.89 179.04 173.44 175.48 4,236,056 -3.19(-1.79%)
Sep 18, 2017 178.65 179.24 178.05 178.67 2,124,780 +0.01(+0.01%)
Sep 15, 2017 178.97 180.04 177.78 178.66 4,657,478 +0.41(+0.23%)
Sep 14, 2017 178.45 178.84 177.68 178.25 2,638,556 -0.54(-0.30%)
Sep 13, 2017 178.32 180.98 178.30 178.79 2,655,891 +0.78(+0.44%)
Sep 12, 2017 179.79 179.82 177.51 178.02 2,833,844 -1.90(-1.06%)
Sep 11, 2017 179.62 180.68 179.20 179.92 3,669,372 +1.65(+0.92%)
Sep 08, 2017 178.88 179.27 177.59 178.27 2,447,005 -0.38(-0.21%)
Sep 07, 2017 178.29 179.83 177.66 178.65 2,977,920 +0.49(+0.27%)
Sep 06, 2017 179.20 179.61 177.49 178.16 3,385,218 -0.84(-0.47%)
Sep 05, 2017 178.90 180.01 178.46 179.00 3,007,990 -0.40(-0.22%)
Sep 01, 2017 179.43 179.61 178.52 179.39 2,496,636 +0.76(+0.43%)
Aug 31, 2017 176.86 179.16 176.38 178.63 3,329,476 +2.71(+1.54%)
Aug 30, 2017 176.37 176.81 175.31 175.92 1,677,667 -0.76(-0.43%)
Aug 29, 2017 174.97 176.96 174.57 176.68 2,307,378 +1.47(+0.84%)
Aug 28, 2017 174.76 175.85 174.55 175.21 2,237,994 +0.66(+0.38%)
Aug 25, 2017 175.42 175.61 174.35 174.55 1,530,987 -0.35(-0.20%)
Aug 24, 2017 174.72 175.19 174.42 174.90 2,141,963 +0.46(+0.26%)
Aug 23, 2017 174.68 174.76 173.98 174.44 1,722,552 -0.49(-0.28%)
Aug 22, 2017 172.57 175.09 172.04 174.94 2,251,295 +2.48(+1.44%)
Aug 21, 2017 171.43 172.71 171.43 172.46 2,149,546 +1.09(+0.63%)
Aug 18, 2017 173.19 173.51 171.20 171.37 3,182,880 -1.69(-0.98%)
Aug 17, 2017 174.00 174.44 173.03 173.06 2,717,812 -0.96(-0.55%)
Aug 16, 2017 174.96 175.37 173.18 174.02 2,095,166 -0.66(-0.38%)
Aug 15, 2017 174.65 175.14 174.06 174.68 1,776,209 +0.71(+0.41%)
Aug 14, 2017 174.77 174.90 173.24 173.97 2,585,497 +0.62(+0.36%)
Aug 11, 2017 174.15 174.71 173.03 173.35 2,461,589 +0.41(+0.23%)
Aug 10, 2017 174.46 174.58 172.79 172.94 3,004,885 -2.03(-1.16%)
Aug 09, 2017 175.04 175.45 174.38 174.97 2,366,889 -0.06(-0.04%)
Aug 08, 2017 174.84 175.12 174.30 175.04 1,922,748 +0.11(+0.06%)
Aug 07, 2017 174.96 175.50 174.14 174.93 2,310,194 -0.09(-0.05%)
Aug 04, 2017 176.06 174.77 175.02 3,220,469 +0.10(+0.06%)
Aug 03, 2017 173.56 175.09 173.34 174.92 3,213,561 +1.59(+0.92%)
Aug 02, 2017 172.56 173.74 172.56 173.33 2,744,001 +0.69(+0.40%)
Aug 01, 2017 173.69 173.69 172.09 172.64 3,715,057 +0.38(+0.22%)
Jul 31, 2017 172.06 172.98 171.66 172.26 4,205,026 +0.59(+0.35%)
Jul 28, 2017 169.84 171.75 168.48 171.67 2,143,501 +1.99(+1.18%)
Jul 27, 2017 170.85 171.08 169.25 169.68 2,929,955 -1.63(-0.95%)
Jul 26, 2017 170.65 172.01 170.08 171.31 2,987,961 +0.31(+0.18%)
Jul 25, 2017 172.55 172.86 170.91 171.00 2,182,469 -0.44(-0.26%)
Jul 24, 2017 172.24 172.59 171.21 171.44 2,623,909 -0.80(-0.46%)
Jul 21, 2017 171.88 173.33 171.18 172.24 5,468,905 +0.25(+0.15%)
Jul 20, 2017 172.36 169.70 171.98 3,451,224 +2.08(+1.22%)
Jul 19, 2017 168.40 170.11 168.40 169.91 3,787,660 +2.10(+1.25%)
Jul 18, 2017 167.90 168.12 165.12 167.81 4,716,421 +0.45(+0.27%)
Jul 17, 2017 168.00 168.16 166.83 167.36 2,720,756 -0.49(-0.29%)
Jul 14, 2017 166.87 168.06 165.94 167.85 3,025,018 +1.28(+0.77%)
Jul 13, 2017 167.94 168.19 166.43 166.58 2,649,354 -1.09(-0.65%)
Jul 12, 2017 167.75 168.21 167.41 167.66 3,722,178 +0.66(+0.40%)
Jul 11, 2017 167.94 168.53 166.23 167.00 2,966,833 -0.90(-0.53%)
Jul 10, 2017 168.24 168.84 167.18 167.90 2,908,352 -0.91(-0.54%)
Jul 07, 2017 168.26 169.23 168.26 168.80 2,508,106 +0.92(+0.55%)
Jul 06, 2017 168.95 169.01 167.18 167.89 2,054,082 -1.18(-0.70%)
Jul 05, 2017 167.17 169.16 166.79 169.06 2,880,829 +1.44(+0.86%)
Jul 03, 2017 167.30 168.42 166.81 167.63 2,323,844 +1.10(+0.66%)
Jun 30, 2017 166.28 167.22 166.08 166.52 2,663,402 +0.13(+0.08%)
Jun 29, 2017 166.88 167.12 165.54 166.39 2,442,497 -0.39(-0.23%)
Jun 28, 2017 166.76 167.32 166.23 166.78 2,729,371 +0.99(+0.60%)
Jun 27, 2017 166.79 167.76 165.44 165.79 2,987,187 -0.47(-0.28%)
Jun 26, 2017 166.26 166.94 164.70 166.25 2,591,648 -0.12(-0.07%)
Jun 23, 2017 167.29 167.29 165.37 166.37 3,828,684 -1.12(-0.67%)
Jun 22, 2017 166.06 169.43 165.95 167.49 4,277,235 +1.42(+0.85%)
Jun 21, 2017 164.79 166.25 164.09 166.07 3,191,384 +1.48(+0.90%)
Jun 20, 2017 164.12 164.73 163.65 164.59 3,053,822 +0.22(+0.14%)
Jun 19, 2017 163.72 164.37 162.34 164.37 4,328,163 +1.25(+0.77%)
Jun 16, 2017 162.40 163.87 162.00 163.12 4,980,888 +1.12(+0.69%)
Jun 15, 2017 163.23 164.80 161.74 162.00 3,428,066 -1.10(-0.68%)
Jun 14, 2017 161.83 163.53 161.83 163.10 2,280,753 +1.17(+0.72%)
Jun 13, 2017 160.28 162.23 160.23 161.93 2,748,762 +1.61(+1.00%)
Jun 12, 2017 162.30 162.62 157.79 160.32 4,143,164 -1.98(-1.22%)
Jun 09, 2017 162.64 163.14 161.76 162.30 2,675,169 -0.21(-0.13%)
Jun 08, 2017 164.35 161.87 162.50 3,443,603 -1.36(-0.83%)
Jun 07, 2017 162.78 164.09 160.68 163.86 4,230,349 +2.14(+1.32%)
Jun 06, 2017 160.27 161.94 159.63 161.72 3,850,494 +1.30(+0.81%)
Jun 05, 2017 160.57 161.28 160.24 160.43 2,952,404 -0.02(-0.01%)
Jun 02, 2017 160.92 160.92 159.51 160.44 2,918,337 -0.17(-0.11%)
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.