UnitedHealth Group (NY: UNH )

498.09 +0.53 (+0.11%)
Official Closing Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 303.23 307.17 299.60 305.14 3,557,300 +1.46(+0.48%)
Oct 29, 2020 306.59 309.48 301.46 303.68 3,278,827 -4.32(-1.40%)
Oct 28, 2020 313.33 317.81 307.44 308.00 3,301,439 -12.51(-3.90%)
Oct 27, 2020 323.06 323.49 319.43 320.51 2,427,641 -2.55(-0.79%)
Oct 26, 2020 326.32 327.75 318.54 323.06 2,408,177 -7.54(-2.28%)
Oct 23, 2020 329.16 335.65 328.13 330.60 2,349,500 +4.87(+1.50%)
Oct 22, 2020 322.32 328.06 322.25 325.73 2,100,631 +2.94(+0.91%)
Oct 21, 2020 323.41 326.49 322.18 322.79 2,137,870 -0.62(-0.19%)
Oct 20, 2020 326.62 328.62 323.28 323.41 1,988,635 -0.81(-0.25%)
Oct 19, 2020 328.54 330.78 322.06 324.22 2,482,319 -5.68(-1.72%)
Oct 16, 2020 325.46 332.35 324.73 329.90 3,293,300 +5.33(+1.64%)
Oct 15, 2020 318.85 326.97 316.33 324.57 3,172,267 +2.72(+0.85%)
Oct 14, 2020 322.07 330.57 320.20 321.85 4,455,682 -9.57(-2.89%)
Oct 13, 2020 328.50 333.70 327.71 331.42 2,711,404 +1.45(+0.44%)
Oct 12, 2020 329.12 333.56 329.01 329.97 2,423,629 +2.13(+0.65%)
Oct 09, 2020 324.66 328.17 323.92 327.84 2,028,900 +5.43(+1.68%)
Oct 08, 2020 323.43 325.35 320.99 322.41 2,056,700 -0.76(-0.24%)
Oct 07, 2020 315.82 324.74 315.82 323.17 2,596,515 +8.72(+2.77%)
Oct 06, 2020 318.95 320.30 313.49 314.45 2,434,399 -3.70(-1.16%)
Oct 05, 2020 315.07 318.42 313.12 318.15 1,638,612 +6.17(+1.98%)
Oct 02, 2020 312.10 317.39 308.36 311.98 2,338,000 -1.09(-0.35%)
Oct 01, 2020 312.91 315.17 309.15 313.07 2,731,236 +1.30(+0.42%)
Sep 30, 2020 304.02 314.52 303.99 311.77 3,497,313 +7.62(+2.51%)
Sep 29, 2020 303.67 305.50 300.68 304.15 1,797,818 +0.92(+0.30%)
Sep 28, 2020 306.39 310.01 302.83 303.23 2,575,708 +0.73(+0.24%)
Sep 25, 2020 291.25 303.27 291.22 302.50 2,455,800 +9.84(+3.36%)
Sep 24, 2020 292.19 294.93 289.64 292.66 2,868,819 +0.52(+0.18%)
Sep 23, 2020 295.00 296.10 291.82 292.14 3,709,966 -2.12(-0.72%)
Sep 22, 2020 298.44 300.62 292.92 294.26 3,162,925 -4.93(-1.65%)
Sep 21, 2020 300.47 300.53 291.66 299.19 4,124,541 -8.83(-2.87%)
Sep 18, 2020 305.01 310.39 303.77 308.02 3,795,800 +3.04(+1.00%)
Sep 17, 2020 304.50 307.38 302.11 304.98 2,394,195 -1.54(-0.50%)
Sep 16, 2020 309.07 312.25 306.20 306.52 3,438,214 -0.71(-0.23%)
Sep 15, 2020 310.05 311.46 306.05 307.23 1,468,293 -1.34(-0.43%)
Sep 14, 2020 303.01 311.12 303.01 308.57 1,795,500 +7.09(+2.35%)
Sep 11, 2020 305.07 306.46 297.29 301.48 3,086,000 -3.12(-1.02%)
Sep 10, 2020 312.73 314.44 303.72 304.60 2,421,310 -7.42(-2.38%)
Sep 09, 2020 309.68 315.32 308.42 312.02 2,195,634 +4.77(+1.55%)
Sep 08, 2020 311.03 311.46 303.83 307.25 2,594,439 -4.75(-1.52%)
Sep 04, 2020 316.48 317.83 306.63 312.00 2,901,100 -4.23(-1.34%)
Sep 03, 2020 322.00 323.82 313.73 316.23 3,871,898 -4.01(-1.25%)
Sep 02, 2020 312.56 321.28 312.56 320.24 2,846,200 +7.41(+2.37%)
Sep 01, 2020 310.16 314.72 310.00 312.83 2,487,178 +0.28(+0.09%)
Aug 31, 2020 314.89 319.56 312.54 312.55 4,341,547 -1.82(-0.58%)
Aug 28, 2020 312.34 315.82 308.97 314.37 2,883,500 +2.70(+0.87%)
Aug 27, 2020 310.41 314.77 305.49 311.67 2,321,094 +2.85(+0.92%)
Aug 26, 2020 310.98 311.36 303.61 308.82 3,178,905 -3.40(-1.09%)
Aug 25, 2020 312.20 312.36 307.80 312.22 1,879,455 +3.38(+1.09%)
Aug 24, 2020 316.81 316.90 306.49 308.84 2,922,372 -5.30(-1.69%)
Aug 21, 2020 311.28 315.28 310.09 314.14 2,488,400 +0.81(+0.26%)
Aug 20, 2020 314.83 315.28 312.01 313.33 2,245,720 -2.07(-0.66%)
Aug 19, 2020 316.77 319.49 315.18 315.40 2,066,666 -1.41(-0.45%)
Aug 18, 2020 321.98 322.67 315.71 316.81 2,520,037 -3.70(-1.15%)
Aug 17, 2020 321.45 323.80 319.35 320.51 2,772,468 -3.19(-0.99%)
Aug 14, 2020 320.54 323.93 318.73 323.70 1,787,300 +2.18(+0.68%)
Aug 13, 2020 320.68 321.87 317.84 321.52 2,159,571 -0.75(-0.23%)
Aug 12, 2020 318.00 323.29 317.64 322.27 2,915,873 +6.72(+2.13%)
Aug 11, 2020 322.92 324.57 314.66 315.55 3,018,215 -3.55(-1.11%)
Aug 10, 2020 317.00 320.47 315.58 319.10 2,563,800 +2.07(+0.65%)
Aug 07, 2020 313.34 319.00 313.34 317.03 2,600,700 +2.97(+0.95%)
Aug 06, 2020 312.00 316.24 310.40 314.06 3,305,438 +1.59(+0.51%)
Aug 05, 2020 306.83 312.96 305.02 312.47 3,014,508 +7.97(+2.62%)
Aug 04, 2020 301.91 308.86 300.07 304.50 3,594,924 +0.89(+0.29%)
Aug 03, 2020 303.59 304.91 299.20 303.61 2,628,668 +0.83(+0.27%)
Jul 31, 2020 303.44 303.74 298.05 302.78 3,913,600 -2.45(-0.80%)
Jul 30, 2020 301.68 306.46 298.89 305.23 2,205,319 -1.45(-0.47%)
Jul 29, 2020 301.46 309.75 300.00 306.68 2,672,719 +6.75(+2.25%)
Jul 28, 2020 297.89 301.40 297.20 299.93 2,257,398 +1.33(+0.45%)
Jul 27, 2020 298.43 302.13 297.37 298.60 2,060,499 -2.19(-0.73%)
Jul 24, 2020 303.33 304.28 299.23 300.79 2,415,700 -2.18(-0.72%)
Jul 23, 2020 308.20 308.50 301.27 302.97 2,367,675 -3.74(-1.22%)
Jul 22, 2020 304.86 306.91 301.81 306.71 1,935,770 +1.60(+0.52%)
Jul 21, 2020 305.03 307.00 303.11 305.11 2,340,739 +1.65(+0.54%)
Jul 20, 2020 306.79 308.60 302.38 303.46 2,375,454 -3.07(-1.00%)
Jul 17, 2020 309.09 310.97 306.25 306.53 3,016,800 -0.62(-0.20%)
Jul 16, 2020 305.01 310.85 303.16 307.15 3,844,452 +3.08(+1.01%)
Jul 15, 2020 301.12 310.69 298.66 304.07 5,116,041 -4.45(-1.44%)
Jul 14, 2020 297.81 309.74 296.71 308.52 4,232,052 +8.81(+2.94%)
Jul 13, 2020 292.09 304.52 291.77 299.71 4,262,484 +8.48(+2.91%)
Jul 10, 2020 294.24 294.24 287.10 291.23 2,391,700 +0.07(+0.02%)
Jul 09, 2020 295.10 298.55 287.50 291.16 3,061,090 -7.25(-2.43%)
Jul 08, 2020 297.35 300.87 295.68 298.41 1,987,114 +1.76(+0.59%)
Jul 07, 2020 300.66 303.56 295.95 296.65 2,075,654 -6.16(-2.03%)
Jul 06, 2020 303.00 303.49 299.33 302.81 2,394,628 +4.55(+1.53%)
Jul 02, 2020 300.50 303.08 297.18 298.26 1,971,900 +0.53(+0.18%)
Jul 01, 2020 295.83 300.40 295.24 297.73 2,304,044 +2.78(+0.94%)
Jun 30, 2020 288.57 296.45 287.66 294.95 2,932,614 +5.19(+1.79%)
Jun 29, 2020 288.45 292.28 286.61 289.76 2,356,468 +2.88(+1.00%)
Jun 26, 2020 295.14 296.58 285.82 286.88 5,043,200 -9.34(-3.15%)
Jun 25, 2020 288.28 296.78 286.06 296.22 3,111,799 +7.04(+2.43%)
Jun 24, 2020 293.99 297.10 285.57 289.18 3,399,661 -8.42(-2.83%)
Jun 23, 2020 294.01 299.28 291.07 297.60 4,023,393 +4.93(+1.68%)
Jun 22, 2020 289.79 293.00 286.26 292.67 2,172,316 +1.43(+0.49%)
Jun 19, 2020 294.43 296.52 290.91 291.24 5,168,400 -0.24(-0.08%)
Jun 18, 2020 290.43 291.78 286.60 291.48 2,924,717 -1.12(-0.38%)
Jun 17, 2020 295.10 295.10 291.23 292.60 2,538,093 -0.40(-0.14%)
Jun 16, 2020 295.44 297.57 287.44 293.00 4,245,958 +6.72(+2.35%)
Jun 15, 2020 278.02 287.00 273.71 286.28 4,494,747 +1.13(+0.40%)
Jun 12, 2020 290.65 294.10 278.70 285.15 5,416,800 +1.42(+0.50%)
Jun 11, 2020 303.36 303.36 280.80 283.73 6,638,592 -22.02(-7.20%)
Jun 10, 2020 308.94 310.31 302.86 305.75 3,295,880 -3.46(-1.12%)
Jun 09, 2020 309.90 312.65 307.33 309.21 3,061,558 -0.27(-0.09%)
Jun 08, 2020 308.64 315.84 307.93 309.48 4,635,114 -2.37(-0.76%)
Jun 05, 2020 304.00 314.28 300.50 311.85 5,554,300 +13.77(+4.62%)
Jun 04, 2020 303.18 304.47 294.29 298.08 4,374,038 -7.27(-2.38%)
Jun 03, 2020 307.85 310.12 302.74 305.35 4,360,050 -0.96(-0.31%)
Jun 02, 2020 305.58 308.10 301.73 306.31 2,756,771 +0.38(+0.12%)
Jun 01, 2020 304.02 305.98 300.56 305.93 2,894,062 +1.08(+0.35%)
May 29, 2020 304.72 308.37 300.85 304.85 6,253,000 +0.88(+0.29%)
May 28, 2020 305.95 309.66 303.29 303.97 4,388,027 +0.20(+0.07%)
May 27, 2020 297.42 303.80 290.80 303.77 5,617,927 +8.88(+3.01%)
May 26, 2020 296.50 297.03 292.50 294.89 4,567,998 +4.95(+1.71%)
May 22, 2020 287.30 290.24 284.79 289.94 2,922,800 +3.03(+1.06%)
May 21, 2020 286.04 290.13 284.93 286.91 3,604,895 -1.08(-0.38%)
May 20, 2020 292.90 292.90 286.70 287.99 3,200,063 -1.06(-0.37%)
May 19, 2020 290.74 294.63 288.88 289.05 3,059,303 -4.31(-1.47%)
May 18, 2020 298.48 299.72 292.02 293.36 4,015,261 +2.40(+0.82%)
May 15, 2020 292.41 300.00 290.72 290.96 12,182,800 +0.35(+0.12%)
May 14, 2020 275.93 292.45 275.64 290.61 5,704,585 +12.61(+4.54%)
May 13, 2020 284.49 286.40 275.56 278.00 5,473,046 -9.70(-3.37%)
May 12, 2020 291.77 293.15 287.70 287.70 4,212,609 -0.99(-0.34%)
May 11, 2020 285.56 290.10 285.25 288.69 3,490,706 +1.69(+0.59%)
May 08, 2020 289.49 290.00 285.66 287.00 3,200,300 +0.27(+0.09%)
May 07, 2020 291.06 292.29 284.52 286.73 3,162,425 -2.04(-0.71%)
May 06, 2020 295.10 297.68 288.44 288.77 2,578,785 -4.27(-1.46%)
May 05, 2020 289.96 296.00 287.29 293.04 2,501,297 +5.50(+1.91%)
May 04, 2020 284.49 287.94 282.11 287.54 2,894,193 +3.03(+1.06%)
May 01, 2020 288.39 289.00 279.60 284.51 3,526,400 -7.96(-2.72%)
Apr 30, 2020 286.65 295.00 285.52 292.47 7,631,576 +4.82(+1.68%)
Apr 29, 2020 292.00 292.75 286.10 287.65 4,256,093 -0.71(-0.25%)
Apr 28, 2020 298.00 298.25 285.62 288.36 3,862,664 -5.62(-1.91%)
Apr 27, 2020 293.21 296.86 290.63 293.98 3,706,170 +2.69(+0.92%)
Apr 24, 2020 287.29 291.90 284.00 291.29 3,265,400 +5.96(+2.09%)
Apr 23, 2020 279.06 288.46 278.54 285.33 4,420,099 +8.31(+3.00%)
Apr 22, 2020 279.58 283.82 276.71 277.02 3,663,342 +2.83(+1.03%)
Apr 21, 2020 274.95 280.00 273.25 274.19 3,977,353 -7.95(-2.82%)
Apr 20, 2020 285.30 289.01 281.27 282.14 4,072,139 -8.42(-2.90%)
Apr 17, 2020 300.99 304.00 287.10 290.56 5,857,500 -7.87(-2.64%)
Apr 16, 2020 283.44 300.00 280.01 298.43 7,738,142 +16.75(+5.95%)
Apr 15, 2020 275.47 282.99 270.68 281.68 7,841,618 +11.18(+4.13%)
Apr 14, 2020 269.00 273.07 267.00 270.50 4,773,453 +6.99(+2.65%)
Apr 13, 2020 262.06 264.96 258.18 263.51 2,965,149 -0.62(-0.23%)
Apr 09, 2020 265.00 270.40 261.60 264.13 4,925,500 -3.70(-1.38%)
Apr 08, 2020 247.69 269.16 246.26 267.83 6,389,238 +19.79(+7.98%)
Apr 07, 2020 259.81 266.71 246.54 248.04 4,983,489 -0.30(-0.12%)
Apr 06, 2020 240.00 249.29 235.12 248.34 6,365,688 +18.85(+8.21%)
Apr 03, 2020 238.32 239.34 227.27 229.49 4,650,200 -10.95(-4.55%)
Apr 02, 2020 235.30 242.00 226.03 240.44 4,636,962 +3.12(+1.31%)
Apr 01, 2020 238.69 246.60 235.44 237.32 4,547,047 -12.06(-4.84%)
Mar 31, 2020 243.48 254.53 243.00 249.38 5,452,564 -1.90(-0.76%)
Mar 30, 2020 242.64 254.09 242.64 251.28 5,328,654 +8.83(+3.64%)
Mar 27, 2020 242.94 251.60 238.24 242.45 4,879,600 -12.94(-5.07%)
Mar 26, 2020 234.03 257.96 232.30 255.39 7,517,805 +20.90(+8.91%)
Mar 25, 2020 219.09 247.51 216.00 234.49 10,013,397 +14.69(+6.68%)
Mar 24, 2020 202.14 220.27 199.00 219.80 8,890,808 +24.94(+12.80%)
Mar 23, 2020 202.04 205.75 187.72 194.86 10,653,891 -11.73(-5.68%)
Mar 20, 2020 223.18 232.64 203.46 206.59 9,364,000 -13.21(-6.01%)
Mar 19, 2020 216.98 226.12 208.94 219.80 8,063,464 +2.74(+1.26%)
Mar 18, 2020 225.75 231.45 200.19 217.06 12,916,603 -27.16(-11.12%)
Mar 17, 2020 230.82 248.76 228.29 244.22 9,641,719 +19.18(+8.52%)
Mar 16, 2020 243.92 245.68 223.95 225.04 10,302,399 -47.00(-17.28%)
Mar 13, 2020 260.99 273.22 242.27 272.04 9,308,400 +21.63(+8.64%)
Mar 12, 2020 260.00 272.23 250.00 250.41 10,495,696 -27.37(-9.85%)
Mar 11, 2020 274.76 285.24 273.26 277.78 7,746,689 -2.22(-0.79%)
Mar 10, 2020 279.72 283.90 272.50 280.00 7,365,375 +3.00(+1.08%)
Mar 09, 2020 264.46 281.44 259.24 277.00 8,069,960 -6.87(-2.42%)
Mar 06, 2020 275.42 284.97 271.90 283.87 5,361,800 +0.91(+0.32%)
Mar 05, 2020 281.60 289.42 279.94 282.96 5,907,644 -6.46(-2.23%)
Mar 04, 2020 290.00 295.84 282.21 289.42 14,530,456 +28.02(+10.72%)
Mar 03, 2020 275.35 280.35 259.23 261.40 9,181,253 -11.71(-4.29%)
Mar 02, 2020 257.34 273.24 250.32 273.11 8,863,443 +18.15(+7.12%)
Feb 28, 2020 246.20 257.10 245.30 254.96 9,963,900 +1.04(+0.41%)
Feb 27, 2020 258.42 262.15 252.07 253.92 7,600,801 -9.08(-3.45%)
Feb 26, 2020 264.72 269.83 258.71 263.00 6,806,559 -0.39(-0.15%)
Feb 25, 2020 280.15 281.98 262.01 263.39 8,168,320 -14.40(-5.18%)
Feb 24, 2020 286.89 288.99 277.64 277.79 8,783,577 -23.64(-7.84%)
Feb 21, 2020 300.47 302.51 298.61 301.43 2,990,300 -0.70(-0.23%)
Feb 20, 2020 303.20 304.16 297.89 302.13 2,883,879 -3.18(-1.04%)
Feb 19, 2020 303.37 306.71 302.73 305.31 3,021,102 +3.17(+1.05%)
Feb 18, 2020 299.67 303.35 299.00 302.14 3,241,786 +3.36(+1.12%)
Feb 14, 2020 302.21 303.97 297.31 298.78 2,485,600 -3.42(-1.13%)
Feb 13, 2020 300.14 305.90 300.14 302.20 3,565,456 -1.28(-0.42%)
Feb 12, 2020 295.00 305.00 294.01 303.48 6,701,897 +12.69(+4.36%)
Feb 11, 2020 286.85 291.57 285.90 290.79 2,990,166 +3.76(+1.31%)
Feb 10, 2020 286.23 289.29 285.45 287.03 3,146,185 -2.19(-0.76%)
Feb 07, 2020 292.87 293.39 288.91 289.22 3,426,000 -3.24(-1.11%)
Feb 06, 2020 297.00 297.27 290.00 292.46 3,043,950 -3.27(-1.11%)
Feb 05, 2020 285.60 297.00 285.44 295.73 5,760,323 +14.89(+5.30%)
Feb 04, 2020 277.28 283.50 276.88 280.84 4,290,232 +6.82(+2.49%)
Feb 03, 2020 275.13 276.85 270.82 274.02 5,646,834 +1.57(+0.58%)
Jan 31, 2020 278.17 278.78 271.18 272.45 5,532,900 -8.53(-3.04%)
Jan 30, 2020 281.84 281.84 275.92 280.98 4,211,138 -1.52(-0.54%)
Jan 29, 2020 284.00 286.19 280.89 282.50 3,963,499 -3.37(-1.18%)
Jan 28, 2020 283.91 288.37 283.30 285.87 4,341,010 -1.38(-0.48%)
Jan 27, 2020 288.00 288.08 280.07 287.25 4,399,388 -5.56(-1.90%)
Jan 24, 2020 298.34 299.93 291.56 292.81 3,678,500 -6.65(-2.22%)
Jan 23, 2020 300.01 300.58 296.65 299.46 3,169,601 -1.13(-0.38%)
Jan 22, 2020 301.99 302.13 297.35 300.59 3,117,557 +0.06(+0.02%)
Jan 21, 2020 296.89 302.54 296.01 300.53 4,962,782 +2.06(+0.69%)
Jan 17, 2020 300.01 300.70 295.88 298.47 4,632,100 -2.27(-0.75%)
Jan 16, 2020 298.00 300.99 295.93 300.74 3,709,455 +4.33(+1.46%)
Jan 15, 2020 289.02 299.64 289.00 296.41 6,081,336 +8.17(+2.83%)
Jan 14, 2020 285.60 288.24 284.25 288.24 6,056,293 +2.39(+0.84%)
Jan 13, 2020 294.37 294.45 285.02 285.85 6,994,871 -9.28(-3.14%)
Jan 10, 2020 296.07 296.07 292.21 295.13 2,477,900 +0.91(+0.31%)
Jan 09, 2020 294.29 297.20 293.72 294.22 2,838,225 -1.68(-0.57%)
Jan 08, 2020 291.50 297.38 290.04 295.90 3,379,210 +6.11(+2.11%)
Jan 07, 2020 290.70 291.49 287.58 289.79 2,496,173 -1.76(-0.60%)
Jan 06, 2020 288.00 291.66 287.22 291.55 3,079,077 +2.01(+0.69%)
Jan 03, 2020 287.27 291.88 284.36 289.54 2,712,000 -2.96(-1.01%)
Jan 02, 2020 293.98 295.70 289.79 292.50 2,543,430 -1.48(-0.50%)
Dec 31, 2019 293.66 294.09 291.15 293.98 2,224,200 +0.13(+0.04%)
Dec 30, 2019 296.05 296.54 293.45 293.85 1,511,688 -2.12(-0.72%)
Dec 27, 2019 296.01 296.54 295.01 295.97 1,547,200 +0.32(+0.11%)
Dec 26, 2019 295.30 296.26 294.54 295.65 1,050,578 +1.11(+0.38%)
Dec 24, 2019 295.26 295.83 293.56 294.54 714,000 -0.55(-0.19%)
Dec 23, 2019 293.43 295.85 292.81 295.09 2,098,935 +2.50(+0.85%)
Dec 20, 2019 298.90 300.00 292.51 292.59 6,608,200 -2.03(-0.69%)
Dec 19, 2019 295.00 297.20 293.62 294.62 2,905,875 +1.72(+0.59%)
Dec 18, 2019 291.00 294.86 290.99 292.90 3,621,609 +2.43(+0.84%)
Dec 17, 2019 291.24 292.78 289.17 290.47 4,409,073 -1.56(-0.53%)
Dec 16, 2019 287.97 295.44 287.06 292.03 4,663,576 +6.55(+2.29%)
Dec 13, 2019 284.97 287.81 284.12 285.48 3,599,200 +1.87(+0.66%)
Dec 12, 2019 281.03 283.99 280.04 283.61 2,996,167 +3.11(+1.11%)
Dec 11, 2019 278.30 280.66 278.03 280.50 2,751,256 +0.98(+0.35%)
Dec 10, 2019 277.60 279.60 274.01 279.52 2,515,260 +1.98(+0.71%)
Dec 09, 2019 280.77 280.87 277.42 277.54 2,697,149 -2.65(-0.95%)
Dec 06, 2019 282.84 283.04 279.11 280.19 2,829,000 -1.81(-0.64%)
Dec 05, 2019 279.24 282.82 277.44 282.00 3,357,292 +2.68(+0.96%)
Dec 04, 2019 281.62 281.84 278.64 279.32 2,694,183 +2.42(+0.87%)
Dec 03, 2019 276.97 278.42 273.85 276.90 3,256,979 -2.76(-0.99%)
Dec 02, 2019 281.78 282.00 278.57 279.66 2,517,090 -0.21(-0.08%)
Nov 29, 2019 278.10 280.92 277.33 279.87 1,520,900 -0.80(-0.29%)
Nov 27, 2019 281.01 281.93 278.69 280.67 2,324,400 -0.66(-0.23%)
Nov 26, 2019 280.71 282.25 280.16 281.33 2,998,564 -1.34(-0.47%)
Nov 25, 2019 277.78 283.00 277.01 282.67 4,082,939 +5.83(+2.11%)
Nov 22, 2019 276.53 277.77 275.00 276.84 2,802,700 +0.29(+0.10%)
Nov 21, 2019 275.22 277.68 273.91 276.55 3,309,835 +0.99(+0.36%)
Nov 20, 2019 272.25 276.03 271.24 275.56 4,141,566 +1.33(+0.48%)
Nov 19, 2019 275.24 275.36 271.55 274.23 4,001,969 +1.30(+0.48%)
Nov 18, 2019 269.00 278.45 269.00 272.93 6,985,184 +3.53(+1.31%)
Nov 15, 2019 256.11 275.57 255.36 269.40 10,138,200 +13.57(+5.30%)
Nov 14, 2019 253.80 256.08 253.47 255.83 2,101,904 +2.26(+0.89%)
Nov 13, 2019 254.87 256.88 253.19 253.57 3,423,640 -1.68(-0.66%)
Nov 12, 2019 253.59 255.76 253.41 255.25 1,892,490 +1.16(+0.46%)
Nov 11, 2019 255.05 256.46 253.33 254.09 1,765,577 -2.88(-1.12%)
Nov 08, 2019 256.77 258.34 255.00 256.97 2,200,200 +0.51(+0.20%)
Nov 07, 2019 251.95 256.75 251.26 256.46 3,645,185 +5.94(+2.37%)
Nov 06, 2019 249.71 251.99 249.09 250.52 3,667,273 +0.22(+0.09%)
Nov 05, 2019 253.74 254.27 250.09 250.30 5,393,236 -0.95(-0.38%)
Nov 04, 2019 253.63 253.83 249.91 251.25 3,185,927 -0.96(-0.38%)
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.