Skip to main content

UnitedHealth Group (NY: UNH )

484.58 +0.06 (+0.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 485.50 485.97 477.82 478.90 4,152,278 -9.96(-2.04%)
May 27, 2022 473.33 488.86 471.78 488.86 3,474,173 +4.70(+0.97%)
May 26, 2022 483.68 489.00 481.44 484.16 2,806,132 +3.99(+0.83%)
May 25, 2022 480.58 484.23 473.58 480.17 3,279,417 +0.51(+0.11%)
May 24, 2022 473.13 480.15 471.07 479.65 2,757,155 +5.28(+1.11%)
May 23, 2022 468.79 477.90 468.79 474.37 2,364,683 +6.12(+1.31%)
May 20, 2022 464.06 469.93 455.31 468.25 3,181,486 +6.92(+1.50%)
May 19, 2022 447.61 464.25 446.66 461.33 3,956,233 +6.91(+1.52%)
May 18, 2022 470.69 471.60 451.50 454.42 3,361,313 -20.39(-4.29%)
May 17, 2022 476.22 476.92 470.88 474.81 2,378,827 +3.19(+0.68%)
May 16, 2022 467.94 477.73 466.73 471.61 2,426,009 +3.68(+0.79%)
May 13, 2022 463.67 469.47 458.69 467.93 2,545,052 +6.36(+1.38%)
May 12, 2022 468.61 469.37 454.45 461.57 4,146,631 -7.08(-1.51%)
May 11, 2022 466.96 482.51 466.96 468.65 4,083,094 -1.79(-0.38%)
May 10, 2022 476.04 478.49 463.81 470.45 4,435,217 +1.53(+0.33%)
May 09, 2022 472.75 476.83 467.00 468.92 4,031,482 -12.72(-2.64%)
May 06, 2022 467.56 483.52 467.55 481.64 3,381,971 +4.72(+0.99%)
May 05, 2022 488.96 492.29 471.62 476.92 3,485,130 -12.44(-2.54%)
May 04, 2022 481.52 491.42 475.35 489.35 4,151,917 +7.71(+1.60%)
May 03, 2022 483.10 487.33 479.58 481.64 2,866,557 -1.48(-0.31%)
May 02, 2022 492.43 495.03 475.59 483.12 3,303,118 -7.13(-1.45%)
Apr 29, 2022 500.18 501.19 488.72 490.25 3,000,001 -15.30(-3.03%)
Apr 28, 2022 498.16 507.34 494.70 505.55 2,680,446 +10.23(+2.06%)
Apr 27, 2022 496.38 502.15 491.47 495.32 3,478,885 +0.03(+0.01%)
Apr 26, 2022 505.37 507.32 495.03 495.29 3,003,458 -10.11(-2.00%)
Apr 25, 2022 501.67 507.32 493.31 505.40 3,143,348 +3.21(+0.64%)
Apr 22, 2022 512.91 514.16 501.46 502.19 3,679,881 -15.91(-3.07%)
Apr 21, 2022 525.87 527.09 516.74 518.10 2,634,255 -8.26(-1.57%)
Apr 20, 2022 522.63 528.63 519.60 526.36 3,097,864 +8.01(+1.55%)
Apr 19, 2022 516.60 522.96 515.98 518.35 2,291,288 +3.49(+0.68%)
Apr 18, 2022 518.54 521.53 511.29 514.86 2,242,961 -0.71(-0.14%)
Apr 14, 2022 519.12 533.38 514.85 515.57 4,368,484 -2.10(-0.41%)
Apr 13, 2022 514.13 518.91 509.60 517.67 3,122,815 +3.17(+0.62%)
Apr 12, 2022 516.14 521.26 511.68 514.50 3,709,375 -3.60(-0.69%)
Apr 11, 2022 524.04 527.90 517.33 518.10 3,707,217 -8.21(-1.56%)
Apr 08, 2022 519.60 529.21 518.74 526.31 4,135,979 +8.69(+1.68%)
Apr 07, 2022 510.93 518.91 509.37 517.63 2,973,758 +5.01(+0.98%)
Apr 06, 2022 499.57 514.32 499.36 512.61 4,102,072 +13.49(+2.70%)
Apr 05, 2022 491.65 505.85 489.72 499.13 3,393,181 +7.46(+1.52%)
Apr 04, 2022 493.78 494.04 486.37 491.67 2,757,053 -2.48(-0.50%)
Apr 01, 2022 492.30 496.25 488.37 494.14 2,431,986 +2.53(+0.51%)
Mar 31, 2022 498.49 503.11 491.33 491.62 4,136,272 -10.46(-2.08%)
Mar 30, 2022 496.57 502.44 494.04 502.08 3,154,432 +9.73(+1.98%)
Mar 29, 2022 498.49 500.89 489.04 492.35 3,608,306 -2.38(-0.48%)
Mar 28, 2022 495.81 498.53 490.50 494.73 2,741,625 +0.16(+0.03%)
Mar 25, 2022 495.69 497.94 490.91 494.57 2,646,522 -0.42(-0.08%)
Mar 24, 2022 486.83 497.22 485.73 494.98 2,893,372 +9.86(+2.03%)
Mar 23, 2022 484.19 488.81 483.29 485.12 2,856,010 -2.01(-0.41%)
Mar 22, 2022 490.94 493.43 486.67 487.13 2,865,699 -2.26(-0.46%)
Mar 21, 2022 486.84 494.54 486.21 489.39 2,715,207 +1.48(+0.30%)
Mar 18, 2022 490.43 492.30 483.51 487.91 5,254,690 -0.87(-0.18%)
Mar 17, 2022 478.15 488.87 477.36 488.77 2,445,041 +8.44(+1.76%)
Mar 16, 2022 481.84 487.31 472.38 480.33 3,628,247 +0.34(+0.07%)
Mar 15, 2022 472.37 481.95 469.77 479.99 3,156,556 +9.63(+2.05%)
Mar 14, 2022 472.75 477.75 467.81 470.36 2,805,057 +4.87(+1.05%)
Mar 11, 2022 470.27 476.03 465.14 465.49 2,712,710 -6.86(-1.45%)
Mar 10, 2022 460.72 474.54 459.27 472.36 2,944,153 +5.64(+1.21%)
Mar 09, 2022 463.84 468.78 455.20 466.71 3,241,471 +11.64(+2.56%)
Mar 08, 2022 460.21 465.68 453.21 455.07 4,004,668 -12.89(-2.75%)
Mar 07, 2022 480.58 480.58 464.26 467.96 4,289,509 -11.32(-2.36%)
Mar 04, 2022 462.02 480.26 458.95 479.29 4,341,015 +11.59(+2.48%)
Mar 03, 2022 467.13 472.30 463.49 467.69 3,263,914 +1.16(+0.25%)
Mar 02, 2022 459.62 468.25 459.33 466.53 3,824,376 +8.78(+1.92%)
Mar 01, 2022 452.60 458.44 449.56 457.76 3,034,941 +0.36(+0.08%)
Feb 28, 2022 447.76 458.77 447.53 457.39 4,076,610 +0.12(+0.03%)
Feb 25, 2022 438.92 457.30 448.48 457.28 3,448,289 +19.09(+4.36%)
Feb 24, 2022 432.06 438.86 428.43 438.19 4,096,417 -3.58(-0.81%)
Feb 23, 2022 449.05 449.56 441.02 441.77 2,956,123 -2.78(-0.62%)
Feb 22, 2022 445.82 449.05 440.04 444.55 3,152,804 -5.09(-1.13%)
Feb 18, 2022 449.64 0 -2.43(-0.54%)
Feb 17, 2022 459.60 460.68 450.68 452.08 2,499,752 -9.33(-2.02%)
Feb 16, 2022 457.04 463.02 453.09 461.41 2,758,858 +1.75(+0.38%)
Feb 15, 2022 457.46 462.49 456.75 459.66 3,122,196 +3.68(+0.81%)
Feb 14, 2022 456.66 459.19 451.11 455.98 2,652,513 -3.58(-0.78%)
Feb 11, 2022 465.86 471.38 457.94 459.56 2,594,518 -8.26(-1.76%)
Feb 10, 2022 473.12 475.03 466.23 467.82 2,731,781 -10.94(-2.28%)
Feb 09, 2022 477.70 481.48 477.02 478.76 2,931,959 +4.51(+0.95%)
Feb 08, 2022 462.66 476.42 462.66 474.25 3,677,500 +9.33(+2.01%)
Feb 07, 2022 466.08 468.34 462.61 464.92 3,056,956 +0.51(+0.11%)
Feb 04, 2022 463.04 470.61 461.54 464.41 3,190,648 -5.38(-1.15%)
Feb 03, 2022 479.29 469.79 4,546,867 +8.64(+1.87%)
Feb 02, 2022 450.85 463.26 450.85 461.15 3,146,300 +10.93(+2.43%)
Feb 01, 2022 456.56 456.56 444.78 450.22 3,274,881 -4.00(-0.88%)
Jan 31, 2022 446.94 454.81 454.22 3,640,652 +6.26(+1.40%)
Jan 28, 2022 443.48 448.17 437.41 447.96 3,502,310 +4.29(+0.97%)
Jan 27, 2022 440.29 450.48 439.27 443.68 3,649,915 +3.05(+0.69%)
Jan 26, 2022 440.65 445.87 435.84 440.63 4,612,208 +1.53(+0.35%)
Jan 25, 2022 436.44 440.96 429.90 439.10 3,566,106 -5.22(-1.17%)
Jan 24, 2022 440.28 446.12 430.73 444.32 4,973,902 +1.06(+0.24%)
Jan 21, 2022 445.50 452.51 443.17 443.26 4,445,838 -1.76(-0.40%)
Jan 20, 2022 446.35 453.31 444.06 445.02 3,358,394 +0.46(+0.10%)
Jan 19, 2022 449.83 457.03 443.59 444.56 4,191,790 +1.47(+0.33%)
Jan 18, 2022 447.11 447.62 440.55 443.09 4,098,214 -7.40(-1.64%)
Jan 14, 2022 450.49 0 +1.21(+0.27%)
Jan 13, 2022 457.41 458.04 447.88 449.28 3,125,915 -6.05(-1.33%)
Jan 12, 2022 450.76 456.86 448.23 455.32 3,642,693 +4.54(+1.01%)
Jan 11, 2022 449.06 452.18 442.78 450.79 3,466,791 +3.85(+0.86%)
Jan 10, 2022 438.29 447.77 436.79 446.94 6,065,532 +6.15(+1.40%)
Jan 07, 2022 449.53 449.80 437.86 440.79 5,716,248 -10.62(-2.35%)
Jan 06, 2022 461.36 465.33 445.14 451.41 6,818,957 -19.26(-4.09%)
Jan 05, 2022 475.56 477.70 470.67 470.67 4,078,460 -1.16(-0.25%)
Jan 04, 2022 483.66 484.19 471.82 471.84 4,065,146 -10.94(-2.27%)
Jan 03, 2022 480.58 483.37 473.90 482.77 3,156,181 +0.13(+0.03%)
Dec 31, 2021 484.56 487.19 482.55 482.64 1,763,915 -2.20(-0.45%)
Dec 30, 2021 488.21 489.45 484.09 484.84 1,362,353 -1.11(-0.23%)
Dec 29, 2021 485.18 487.52 482.51 485.95 1,637,507 +2.54(+0.52%)
Dec 28, 2021 482.51 485.70 480.97 483.41 1,555,960 +3.31(+0.69%)
Dec 27, 2021 479.31 480.87 477.35 480.10 1,403,917 +3.96(+0.83%)
Dec 23, 2021 475.78 478.81 473.67 476.14 1,775,539 +1.20(+0.25%)
Dec 22, 2021 468.23 476.21 467.03 474.94 1,755,733 +6.65(+1.42%)
Dec 21, 2021 468.11 470.01 463.47 468.29 2,636,893 +3.34(+0.72%)
Dec 20, 2021 463.28 466.18 456.81 464.95 3,272,696 -3.26(-0.70%)
Dec 17, 2021 472.34 473.98 467.49 468.20 5,957,823 -5.52(-1.16%)
Dec 16, 2021 474.83 477.66 471.08 473.72 4,245,250 -1.46(-0.31%)
Dec 15, 2021 461.94 476.16 461.50 475.18 4,357,560 +14.34(+3.11%)
Dec 14, 2021 461.12 464.28 458.65 460.84 3,173,239 +1.27(+0.28%)
Dec 13, 2021 458.50 461.61 455.60 459.57 2,833,892 -0.09(-0.02%)
Dec 10, 2021 453.67 459.90 452.72 459.66 2,676,224 +4.72(+1.04%)
Dec 09, 2021 450.34 456.06 449.21 454.94 3,097,833 +4.29(+0.95%)
Dec 08, 2021 447.99 451.91 444.53 450.65 3,357,245 +3.97(+0.89%)
Dec 07, 2021 444.77 447.66 442.36 446.68 3,225,841 +4.44(+1.00%)
Dec 06, 2021 434.59 443.85 433.99 442.24 4,912,232 +10.37(+2.40%)
Dec 03, 2021 430.38 436.79 427.88 431.87 3,162,115 +4.57(+1.07%)
Dec 02, 2021 424.56 429.09 420.79 427.31 4,947,000 +1.61(+0.38%)
Dec 01, 2021 433.89 436.79 425.50 425.70 4,514,975 +0.12(+0.03%)
Nov 30, 2021 428.30 432.07 422.74 425.58 7,761,054 -7.45(-1.72%)
Nov 29, 2021 424.95 434.06 422.07 433.04 4,257,133 +11.58(+2.75%)
Nov 26, 2021 426.25 429.38 419.82 421.45 2,589,237 -9.82(-2.28%)
Nov 24, 2021 427.90 432.06 426.94 431.27 2,347,428 +2.90(+0.68%)
Nov 23, 2021 417.72 428.74 417.71 428.37 2,982,155 +9.19(+2.19%)
Nov 22, 2021 424.24 425.13 419.04 419.18 2,722,272 -2.36(-0.56%)
Nov 19, 2021 429.33 430.59 421.06 421.54 3,690,949 -9.07(-2.11%)
Nov 18, 2021 429.90 431.11 430.10 430.61 2,165,631 +0.50(+0.12%)
Nov 17, 2021 431.49 434.91 429.90 430.11 2,379,018 -0.64(-0.15%)
Nov 16, 2021 433.98 439.12 430.52 430.75 3,526,426 -1.13(-0.26%)
Nov 15, 2021 438.78 438.98 431.60 431.89 2,974,391 -7.85(-1.78%)
Nov 12, 2021 441.34 441.66 437.90 439.73 2,723,757 +1.53(+0.35%)
Nov 11, 2021 440.70 441.51 436.33 438.20 2,345,237 -2.40(-0.55%)
Nov 10, 2021 445.86 440.60 2,941,596 -4.26(-0.96%)
Nov 09, 2021 443.21 444.98 440.98 444.87 2,774,207 +1.66(+0.37%)
Nov 08, 2021 437.68 444.71 435.25 443.21 2,378,890 +6.52(+1.49%)
Nov 05, 2021 438.62 442.16 435.50 436.69 3,032,192 -0.91(-0.21%)
Nov 04, 2021 438.40 439.27 433.19 437.60 2,627,545 -0.55(-0.12%)
Nov 03, 2021 431.52 438.32 428.28 438.14 2,544,969 +5.07(+1.17%)
Nov 02, 2021 437.12 437.29 431.48 433.07 2,713,987 -1.98(-0.46%)
Nov 01, 2021 442.44 441.40 432.25 435.06 2,299,695 -6.09(-1.38%)
Oct 29, 2021 435.34 442.03 434.05 441.15 2,607,145 +4.82(+1.10%)
Oct 28, 2021 433.99 438.69 433.53 436.33 1,746,011 +1.88(+0.43%)
Oct 27, 2021 435.56 441.12 434.45 434.45 3,695,693 -1.11(-0.26%)
Oct 26, 2021 431.59 438.51 435.56 3,240,820 +4.93(+1.15%)
Oct 25, 2021 431.12 433.64 427.71 430.63 3,709,177 +0.32(+0.07%)
Oct 22, 2021 422.34 430.44 422.34 430.31 2,855,988 +6.59(+1.56%)
Oct 21, 2021 417.23 423.93 417.23 423.72 2,573,111 +6.89(+1.65%)
Oct 20, 2021 409.08 417.26 408.93 416.83 2,887,955 +10.26(+2.52%)
Oct 19, 2021 408.92 409.87 405.63 406.57 1,687,240 -0.23(-0.06%)
Oct 18, 2021 410.04 410.04 406.06 406.80 2,330,368 -3.31(-0.81%)
Oct 15, 2021 404.34 412.43 403.81 410.11 3,457,280 +7.39(+1.83%)
Oct 14, 2021 407.80 415.31 400.27 402.72 6,303,373 +16.11(+4.17%)
Oct 13, 2021 386.42 388.30 381.41 386.62 3,154,424 +0.30(+0.08%)
Oct 12, 2021 388.11 391.25 385.43 386.32 2,521,569 -1.68(-0.43%)
Oct 11, 2021 390.88 393.96 387.25 388.00 2,258,006 -3.32(-0.85%)
Oct 08, 2021 389.36 391.95 385.75 391.32 2,100,428 +3.60(+0.93%)
Oct 07, 2021 380.11 391.04 380.06 387.72 2,937,134 +10.01(+2.65%)
Oct 06, 2021 374.36 378.21 369.65 377.71 2,931,961 +0.79(+0.21%)
Oct 05, 2021 373.00 379.39 372.91 376.92 3,413,386 +6.15(+1.66%)
Oct 04, 2021 375.19 378.57 368.62 370.77 3,209,448 -5.19(-1.38%)
Oct 01, 2021 375.17 377.17 367.05 375.96 3,284,399 +1.62(+0.43%)
Sep 30, 2021 384.64 386.56 374.08 374.35 3,946,136 -9.26(-2.41%)
Sep 29, 2021 380.34 384.99 379.19 383.61 2,146,452 +1.72(+0.45%)
Sep 28, 2021 385.71 387.05 380.36 381.89 3,251,548 -6.37(-1.64%)
Sep 27, 2021 390.72 394.86 388.01 388.27 2,722,381 -1.73(-0.44%)
Sep 24, 2021 389.87 390.78 388.23 390.00 2,035,823 -0.91(-0.23%)
Sep 23, 2021 392.61 397.44 390.41 390.91 2,798,873 -0.64(-0.16%)
Sep 22, 2021 387.95 394.71 387.95 391.55 3,788,396 -3.49(-0.88%)
Sep 21, 2021 397.60 401.21 394.92 395.04 2,486,500 -0.35(-0.09%)
Sep 20, 2021 399.43 401.70 391.57 395.38 2,922,416 -7.15(-1.78%)
Sep 17, 2021 397.56 403.42 397.56 402.53 4,732,803 +3.18(+0.80%)
Sep 16, 2021 402.06 405.63 397.55 399.35 2,361,776 -0.65(-0.16%)
Sep 15, 2021 395.21 403.74 392.32 400.00 3,320,165 +4.77(+1.21%)
Sep 14, 2021 400.07 400.07 394.11 395.23 3,005,914 -1.90(-0.48%)
Sep 13, 2021 390.86 399.32 389.40 397.13 3,202,755 +10.16(+2.63%)
Sep 10, 2021 398.12 398.54 385.70 386.96 4,406,936 -8.80(-2.22%)
Sep 09, 2021 396.52 401.18 395.18 395.77 3,675,067 -0.80(-0.20%)
Sep 08, 2021 402.11 403.71 395.43 396.57 2,369,718 -5.58(-1.39%)
Sep 07, 2021 401.26 403.13 398.66 402.15 2,011,785 -1.55(-0.38%)
Sep 03, 2021 402.81 404.79 401.55 403.70 1,681,043 -0.81(-0.20%)
Sep 02, 2021 400.17 405.17 399.29 404.51 3,286,340 +6.07(+1.52%)
Sep 01, 2021 397.67 400.85 392.61 398.44 2,130,846 +1.03(+0.26%)
Aug 31, 2021 398.11 401.68 395.45 397.41 4,450,856 -1.94(-0.49%)
Aug 30, 2021 399.79 401.51 398.96 399.35 1,345,479 -0.44(-0.11%)
Aug 27, 2021 399.07 401.31 397.26 399.79 1,698,585 +1.82(+0.46%)
Aug 26, 2021 400.75 402.30 397.75 397.96 1,451,090 -2.76(-0.69%)
Aug 25, 2021 402.74 404.42 400.44 400.72 2,031,163 -3.50(-0.87%)
Aug 24, 2021 406.24 406.64 402.61 404.23 1,696,237 -1.86(-0.46%)
Aug 23, 2021 411.05 411.05 405.65 406.09 2,514,674 -4.15(-1.01%)
Aug 20, 2021 408.94 411.81 407.57 410.24 2,515,863 +1.74(+0.43%)
Aug 19, 2021 396.56 408.94 396.56 408.50 3,356,761 +10.09(+2.53%)
Aug 18, 2021 402.26 402.49 398.19 398.41 3,181,195 -4.26(-1.06%)
Aug 17, 2021 398.20 403.36 397.75 402.67 2,364,590 +4.36(+1.10%)
Aug 16, 2021 391.27 398.51 388.88 398.31 2,490,467 +7.20(+1.84%)
Aug 13, 2021 388.64 391.47 387.53 391.11 1,610,821 +3.54(+0.91%)
Aug 12, 2021 388.56 390.21 385.98 387.57 2,032,115 -1.70(-0.44%)
Aug 11, 2021 394.32 395.18 389.05 389.27 1,615,691 -3.86(-0.98%)
Aug 10, 2021 391.91 394.91 390.06 393.12 1,510,248 +0.87(+0.22%)
Aug 09, 2021 396.15 397.37 391.76 392.25 1,581,345 -4.06(-1.02%)
Aug 06, 2021 393.34 397.89 393.34 396.31 2,036,396 +3.75(+0.96%)
Aug 05, 2021 402.94 403.12 389.41 392.56 3,769,332 -9.88(-2.46%)
Aug 04, 2021 402.93 404.46 400.69 402.44 2,090,096 -0.34(-0.09%)
Aug 03, 2021 396.98 402.96 396.63 402.78 2,615,096 +6.04(+1.52%)
Aug 02, 2021 394.83 397.57 394.11 396.74 1,892,234 +3.20(+0.81%)
Jul 30, 2021 392.15 395.02 391.66 393.54 1,952,679 +0.13(+0.03%)
Jul 29, 2021 392.65 393.89 389.92 393.41 1,673,291 +2.78(+0.71%)
Jul 28, 2021 395.71 395.71 388.37 390.63 2,562,993 -5.66(-1.43%)
Jul 27, 2021 393.33 396.44 390.91 396.29 2,755,003 +1.49(+0.38%)
Jul 26, 2021 397.94 398.75 392.28 394.80 2,338,631 -3.97(-1.00%)
Jul 23, 2021 398.97 400.34 397.14 398.77 1,688,375 +1.84(+0.46%)
Jul 22, 2021 397.17 397.94 394.99 396.93 1,489,418 +1.08(+0.27%)
Jul 21, 2021 398.16 398.33 392.22 395.85 1,952,355 +1.59(+0.40%)
Jul 20, 2021 392.38 398.80 392.01 394.26 3,338,160 +3.73(+0.96%)
Jul 19, 2021 397.92 400.52 388.38 390.53 3,782,684 -10.16(-2.54%)
Jul 16, 2021 402.27 403.16 398.72 400.68 2,749,983 -0.33(-0.08%)
Jul 15, 2021 393.25 402.62 388.75 401.02 3,714,407 +5.07(+1.28%)
Jul 14, 2021 401.71 403.39 394.62 395.95 3,705,996 -3.63(-0.91%)
Jul 13, 2021 397.51 400.68 396.88 399.58 3,088,948 +2.39(+0.60%)
Jul 12, 2021 392.40 397.53 391.72 397.19 2,935,569 +3.75(+0.95%)
Jul 09, 2021 393.84 394.53 392.03 393.44 2,177,536 +2.06(+0.53%)
Jul 08, 2021 390.47 392.22 386.72 391.38 2,128,979 -1.63(-0.42%)
Jul 07, 2021 391.76 393.50 388.75 393.01 2,378,200 +1.34(+0.34%)
Jul 06, 2021 390.15 392.53 387.33 391.67 2,739,301 +0.86(+0.22%)
Jul 02, 2021 386.74 391.30 385.58 390.81 2,076,527 +4.27(+1.10%)
Jul 01, 2021 383.81 386.85 383.61 386.55 2,805,383 +4.25(+1.11%)
Jun 30, 2021 379.53 383.21 378.82 382.30 3,012,135 +2.23(+0.59%)
Jun 29, 2021 383.76 384.93 379.47 380.06 2,574,955 -3.21(-0.84%)
Jun 28, 2021 386.60 386.64 379.90 383.27 3,344,959 -3.33(-0.86%)
Jun 25, 2021 381.97 391.40 380.94 386.60 17,732,302 +5.80(+1.52%)
Jun 24, 2021 380.27 383.94 378.86 380.80 3,466,179 +3.16(+0.84%)
Jun 23, 2021 379.80 380.92 377.36 377.64 3,081,786 -2.99(-0.79%)
Jun 22, 2021 382.46 382.50 379.80 380.63 4,152,853 +0.59(+0.16%)
Jun 21, 2021 371.73 381.11 371.58 380.03 4,021,547 +8.31(+2.23%)
Jun 18, 2021 369.73 374.87 369.70 371.73 5,783,524 -6.23(-1.65%)
Jun 17, 2021 376.68 378.65 375.36 377.96 3,713,329 +0.09(+0.03%)
Jun 16, 2021 381.53 383.48 377.32 377.87 3,501,715 -2.88(-0.76%)
Jun 15, 2021 380.44 381.91 377.12 380.75 2,991,817 +1.07(+0.28%)
Jun 14, 2021 377.92 379.98 375.85 379.68 2,812,208 +1.21(+0.32%)
Jun 11, 2021 383.67 383.68 375.52 378.48 3,253,239 -3.42(-0.90%)
Jun 10, 2021 382.30 383.19 379.03 381.90 4,240,556 +0.37(+0.10%)
Jun 09, 2021 383.65 385.98 380.98 381.53 2,024,533 -0.61(-0.16%)
Jun 08, 2021 381.17 383.10 379.29 382.14 3,207,819 +1.42(+0.37%)
Jun 07, 2021 387.10 387.34 379.24 380.72 3,525,962 -5.13(-1.33%)
Jun 04, 2021 390.91 390.95 384.91 385.85 3,144,550 -2.21(-0.57%)
Jun 03, 2021 383.81 389.76 383.19 388.06 2,397,980 +2.01(+0.52%)
Jun 02, 2021 389.18 389.18 384.83 386.05 2,347,503 -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.