UnitedHealth Group (NY: UNH )

439.91 USD -10.25 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 454.41 461.39 453.06 460.47 2,497,757 +5.03(+1.10%)
Oct 28, 2021 453.00 457.90 452.52 455.44 1,672,754 +1.96(+0.43%)
Oct 27, 2021 454.64 460.44 453.48 453.48 3,540,633 -1.16(-0.26%)
Oct 26, 2021 450.49 457.71 454.64 3,104,845 +5.15(+1.15%)
Oct 25, 2021 450.00 452.64 446.44 449.49 3,553,551 +0.33(+0.07%)
Oct 22, 2021 440.84 449.29 440.84 449.16 2,736,159 +6.88(+1.56%)
Oct 21, 2021 435.50 442.50 435.50 442.28 2,465,151 +7.19(+1.65%)
Oct 20, 2021 427.00 435.53 426.84 435.09 2,766,785 +10.71(+2.52%)
Oct 19, 2021 426.83 427.82 423.40 424.38 1,616,449 -0.24(-0.06%)
Oct 18, 2021 428.00 428.00 423.84 424.62 2,232,593 -3.45(-0.81%)
Oct 15, 2021 422.05 430.49 421.50 428.07 3,312,223 +7.71(+1.83%)
Oct 14, 2021 425.66 433.50 417.80 420.36 6,038,902 +16.81(+4.17%)
Oct 13, 2021 403.34 405.31 398.11 403.55 3,022,074 +0.31(+0.08%)
Oct 12, 2021 405.11 408.38 402.31 403.24 2,415,772 -1.75(-0.43%)
Oct 11, 2021 408.00 411.21 404.21 404.99 2,163,267 -3.47(-0.85%)
Oct 08, 2021 406.41 409.12 402.64 408.46 2,012,300 +3.76(+0.93%)
Oct 07, 2021 396.76 408.17 396.71 404.70 2,813,901 +10.45(+2.65%)
Oct 06, 2021 390.75 394.77 385.84 394.25 2,808,945 +0.82(+0.21%)
Oct 05, 2021 389.34 396.01 389.24 393.43 3,270,170 +6.42(+1.66%)
Oct 04, 2021 391.62 395.15 384.76 387.01 3,074,789 -5.42(-1.38%)
Oct 01, 2021 391.60 393.69 383.12 392.43 3,146,595 +1.69(+0.43%)
Sep 30, 2021 401.49 403.49 390.46 390.74 3,780,568 -9.67(-2.42%)
Sep 29, 2021 397.00 401.85 395.80 400.41 2,056,393 +1.79(+0.45%)
Sep 28, 2021 402.60 404.00 397.02 398.62 3,115,123 -6.65(-1.64%)
Sep 27, 2021 407.83 412.15 405.00 405.27 2,608,158 -1.81(-0.44%)
Sep 24, 2021 406.94 407.89 405.23 407.08 1,950,406 -0.95(-0.23%)
Sep 23, 2021 409.80 414.85 407.51 408.03 2,681,322 -0.67(-0.16%)
Sep 22, 2021 404.94 412.00 404.94 408.70 3,629,446 -3.64(-0.88%)
Sep 21, 2021 415.01 418.78 412.21 412.34 2,382,174 -0.36(-0.09%)
Sep 20, 2021 416.92 419.30 408.72 412.70 2,799,800 -7.46(-1.78%)
Sep 17, 2021 414.97 421.09 414.97 420.16 4,534,228 +3.32(+0.80%)
Sep 16, 2021 419.67 423.40 414.96 416.84 2,262,683 -0.68(-0.16%)
Sep 15, 2021 412.52 421.42 409.50 417.52 3,180,861 +4.98(+1.21%)
Sep 14, 2021 417.59 417.59 411.36 412.54 2,879,795 -1.98(-0.48%)
Sep 13, 2021 407.98 416.81 406.45 414.52 3,068,377 +10.61(+2.63%)
Sep 10, 2021 415.56 415.99 402.59 403.91 4,222,034 -10.64(-2.57%)
Sep 09, 2021 415.34 420.22 413.93 414.55 3,508,557 -0.84(-0.20%)
Sep 08, 2021 421.19 422.87 414.20 415.39 2,262,351 -5.85(-1.39%)
Sep 07, 2021 420.30 422.26 417.58 421.24 1,920,635 -1.62(-0.38%)
Sep 03, 2021 421.93 424.00 420.61 422.86 1,604,878 -0.85(-0.20%)
Sep 02, 2021 419.16 424.40 418.24 423.71 3,137,442 +6.36(+1.52%)
Sep 01, 2021 416.54 419.87 411.24 417.35 2,034,302 +1.08(+0.26%)
Aug 31, 2021 417.00 420.74 414.21 416.27 4,249,196 -2.03(-0.49%)
Aug 30, 2021 418.76 420.57 417.89 418.30 1,284,518 -0.46(-0.11%)
Aug 27, 2021 418.01 420.35 416.11 418.76 1,621,626 +1.91(+0.46%)
Aug 26, 2021 419.77 421.39 416.63 416.85 1,385,344 -2.89(-0.69%)
Aug 25, 2021 421.85 423.61 419.45 419.74 1,939,135 -3.67(-0.87%)
Aug 24, 2021 425.52 425.94 421.72 423.41 1,619,384 -1.95(-0.46%)
Aug 23, 2021 430.56 430.56 424.90 425.36 2,400,739 -4.35(-1.01%)
Aug 20, 2021 428.35 431.36 426.91 429.71 2,401,874 +1.82(+0.43%)
Aug 19, 2021 415.38 428.35 415.38 427.89 3,204,673 +10.57(+2.53%)
Aug 18, 2021 421.35 421.59 417.09 417.32 3,037,061 -4.46(-1.06%)
Aug 17, 2021 417.10 422.50 416.63 421.78 2,257,455 +4.57(+1.10%)
Aug 16, 2021 409.84 417.42 407.33 417.21 2,377,629 +7.54(+1.84%)
Aug 13, 2021 407.08 410.05 405.92 409.67 1,537,838 +3.71(+0.91%)
Aug 12, 2021 407.00 408.73 404.30 405.96 1,940,044 -1.78(-0.44%)
Aug 11, 2021 413.03 413.93 407.51 407.74 1,542,487 -4.04(-0.98%)
Aug 10, 2021 410.51 413.65 408.57 411.78 1,441,822 +0.91(+0.22%)
Aug 09, 2021 414.95 416.23 410.35 410.87 1,509,698 -4.25(-1.02%)
Aug 06, 2021 412.01 416.77 412.01 415.12 1,944,131 +3.93(+0.96%)
Aug 05, 2021 422.06 422.25 407.89 411.19 3,598,551 -10.35(-2.46%)
Aug 04, 2021 422.05 423.66 419.71 421.54 1,995,398 -0.36(-0.09%)
Aug 03, 2021 415.82 422.08 415.45 421.90 2,496,611 +6.33(+1.52%)
Aug 02, 2021 413.57 416.44 412.81 415.57 1,806,501 +3.35(+0.81%)
Jul 30, 2021 410.76 413.77 410.25 412.22 1,864,207 +0.14(+0.03%)
Jul 29, 2021 411.28 412.58 408.42 412.08 1,597,478 +2.91(+0.71%)
Jul 28, 2021 414.49 414.49 406.80 409.17 2,446,869 -5.93(-1.43%)
Jul 27, 2021 412.00 415.26 409.46 415.10 2,630,179 +1.56(+0.38%)
Jul 26, 2021 416.83 417.67 410.90 413.54 2,232,672 -4.16(-1.00%)
Jul 23, 2021 417.90 419.34 415.99 417.70 1,611,878 +1.93(+0.46%)
Jul 22, 2021 416.02 416.83 413.73 415.77 1,421,936 +1.13(+0.27%)
Jul 21, 2021 417.06 417.23 410.83 414.64 1,863,898 +1.67(+0.40%)
Jul 20, 2021 411.00 417.73 410.61 412.97 3,186,914 +3.91(+0.96%)
Jul 19, 2021 416.80 419.53 406.81 409.06 3,611,298 -10.64(-2.54%)
Jul 16, 2021 421.36 422.29 417.64 419.70 2,625,387 -0.35(-0.08%)
Jul 15, 2021 411.91 421.73 407.20 420.05 3,546,114 +5.31(+1.28%)
Jul 14, 2021 420.77 422.53 413.35 414.74 3,538,084 -3.80(-0.91%)
Jul 13, 2021 416.38 419.69 415.71 418.54 2,948,994 +2.50(+0.60%)
Jul 12, 2021 411.02 416.40 410.31 416.04 2,802,564 +3.93(+0.95%)
Jul 09, 2021 412.53 413.25 410.64 412.11 2,078,876 +2.16(+0.53%)
Jul 08, 2021 409.00 410.83 405.08 409.95 2,032,519 -1.71(-0.42%)
Jul 07, 2021 410.35 412.18 407.20 411.66 2,270,448 +1.40(+0.34%)
Jul 06, 2021 408.67 411.16 405.71 410.26 2,615,189 +0.90(+0.22%)
Jul 02, 2021 405.09 409.87 403.88 409.36 1,982,444 +4.47(+1.10%)
Jul 01, 2021 402.03 405.20 402.03 404.89 2,678,277 +4.45(+1.11%)
Jun 30, 2021 397.54 401.40 396.80 400.44 2,875,661 +2.34(+0.59%)
Jun 29, 2021 401.97 403.20 397.48 398.10 2,458,289 -3.36(-0.84%)
Jun 28, 2021 404.95 404.99 397.93 401.46 3,193,405 -3.49(-0.86%)
Jun 25, 2021 400.10 409.98 399.02 404.95 16,928,884 +6.08(+1.52%)
Jun 24, 2021 398.32 402.16 396.84 398.87 3,309,133 +3.31(+0.84%)
Jun 23, 2021 397.82 399.00 395.27 395.56 2,942,156 -3.13(-0.79%)
Jun 22, 2021 400.61 400.65 397.82 398.69 3,964,695 +0.62(+0.16%)
Jun 21, 2021 389.37 399.20 389.22 398.07 3,839,338 +8.70(+2.23%)
Jun 18, 2021 387.28 392.66 387.25 389.37 5,521,483 -7.98(-2.01%)
Jun 17, 2021 396.00 398.07 394.61 397.35 3,532,149 +0.10(+0.03%)
Jun 16, 2021 401.10 403.15 396.67 397.25 3,330,860 -3.03(-0.76%)
Jun 15, 2021 399.96 401.50 396.47 400.28 2,845,841 +1.12(+0.28%)
Jun 14, 2021 397.30 399.47 395.13 399.16 2,674,995 +1.27(+0.32%)
Jun 11, 2021 403.35 403.36 394.78 397.89 3,094,507 -3.60(-0.90%)
Jun 10, 2021 401.91 402.85 398.47 401.49 4,033,651 +0.39(+0.10%)
Jun 09, 2021 403.33 405.78 400.52 401.10 1,925,752 -0.64(-0.16%)
Jun 08, 2021 400.72 402.75 398.74 401.74 3,051,303 +1.49(+0.37%)
Jun 07, 2021 406.96 407.21 398.69 400.25 3,353,924 -5.39(-1.33%)
Jun 04, 2021 410.96 411.00 404.65 405.64 2,991,121 -2.32(-0.57%)
Jun 03, 2021 403.50 409.76 402.84 407.96 2,280,978 +2.11(+0.52%)
Jun 02, 2021 409.14 409.14 404.55 405.85 2,232,964 -0.87(-0.21%)
Jun 01, 2021 413.73 413.73 406.15 406.72 2,199,379 -5.20(-1.26%)
May 28, 2021 412.70 415.47 410.02 411.92 2,368,025 -0.78(-0.19%)
May 27, 2021 414.92 415.11 410.38 412.70 2,041,893 -0.51(-0.12%)
May 26, 2021 412.10 415.30 411.01 413.21 1,903,911 +0.16(+0.04%)
May 25, 2021 411.85 413.86 408.89 413.05 2,310,592 +2.10(+0.51%)
May 24, 2021 412.37 413.90 409.92 410.95 1,887,315 -0.68(-0.17%)
May 21, 2021 410.76 418.63 409.46 411.63 4,295,833 +2.99(+0.73%)
May 20, 2021 409.53 413.83 408.32 408.64 2,105,779 -0.86(-0.21%)
May 19, 2021 409.49 410.72 404.25 409.50 2,783,125 -0.88(-0.21%)
May 18, 2021 409.69 412.96 406.27 410.38 2,694,404 +1.75(+0.43%)
May 17, 2021 409.31 412.51 408.57 408.63 1,583,959 -1.17(-0.29%)
May 14, 2021 410.99 412.59 408.50 409.80 2,072,949 +1.24(+0.30%)
May 13, 2021 406.28 413.18 404.32 408.56 2,638,280 +3.19(+0.79%)
May 12, 2021 409.29 410.85 404.68 405.37 2,888,190 -6.33(-1.54%)
May 11, 2021 420.91 422.29 410.61 411.70 3,023,994 -9.19(-2.18%)
May 10, 2021 419.27 425.98 418.21 420.89 2,494,614 +3.24(+0.78%)
May 07, 2021 415.00 419.02 414.07 417.65 1,860,064 +2.68(+0.65%)
May 06, 2021 413.00 416.85 412.56 414.97 3,058,870 +2.47(+0.60%)
May 05, 2021 410.50 412.75 406.80 412.50 2,770,456 +1.16(+0.28%)
May 04, 2021 405.48 412.47 403.50 411.34 3,237,184 +5.44(+1.34%)
May 03, 2021 401.00 406.77 400.53 405.90 2,568,544 +7.10(+1.78%)
Apr 30, 2021 401.00 401.86 398.35 398.80 2,328,100 -2.75(-0.68%)
Apr 29, 2021 396.75 402.16 396.30 401.55 1,996,475 +6.96(+1.76%)
Apr 28, 2021 395.18 396.99 393.30 394.59 1,885,892 +0.09(+0.02%)
Apr 27, 2021 394.66 396.33 392.30 394.50 1,758,489 -1.36(-0.34%)
Apr 26, 2021 399.81 400.00 395.21 395.86 1,642,198 -4.45(-1.11%)
Apr 23, 2021 395.62 401.99 394.50 400.31 2,263,400 +3.77(+0.95%)
Apr 22, 2021 398.44 398.76 393.19 396.54 2,718,838 -2.27(-0.57%)
Apr 21, 2021 398.86 401.48 395.44 398.81 2,473,290 +2.28(+0.57%)
Apr 20, 2021 389.86 397.88 389.42 396.53 3,348,271 +6.69(+1.72%)
Apr 19, 2021 390.00 393.39 388.47 389.84 2,965,506 -1.17(-0.30%)
Apr 16, 2021 393.92 393.92 385.45 391.01 4,532,600 +1.00(+0.26%)
Apr 15, 2021 380.00 392.36 380.00 390.01 4,487,192 +14.38(+3.83%)
Apr 14, 2021 375.34 378.01 374.58 375.63 2,804,669 +1.13(+0.30%)
Apr 13, 2021 376.25 379.31 374.33 374.50 2,652,315 -1.78(-0.47%)
Apr 12, 2021 374.48 379.83 374.03 376.28 3,056,973 -0.02(-0.01%)
Apr 09, 2021 368.35 376.61 367.00 376.30 2,483,400 +11.41(+3.13%)
Apr 08, 2021 363.11 366.91 363.11 364.89 2,426,550 -0.75(-0.21%)
Apr 07, 2021 364.19 365.88 360.55 365.64 2,158,962 +1.27(+0.35%)
Apr 06, 2021 368.78 369.79 362.72 364.37 2,697,932 -5.81(-1.57%)
Apr 05, 2021 369.62 372.63 367.64 370.18 2,709,386 +3.11(+0.85%)
Apr 01, 2021 372.20 372.69 365.76 367.07 2,977,700 -5.00(-1.34%)
Mar 31, 2021 372.80 377.00 371.80 372.07 3,356,457 -1.49(-0.40%)
Mar 30, 2021 377.55 379.88 371.80 373.56 3,065,983 -5.50(-1.45%)
Mar 29, 2021 376.36 380.50 374.99 379.06 2,740,409 +2.58(+0.69%)
Mar 26, 2021 371.67 377.06 370.29 376.48 2,959,700 +5.39(+1.45%)
Mar 25, 2021 370.60 372.11 363.39 371.09 3,021,494 +0.49(+0.13%)
Mar 24, 2021 366.05 373.80 365.51 370.60 3,407,269 +2.10(+0.57%)
Mar 23, 2021 368.85 371.54 367.22 368.50 3,098,771 +1.64(+0.45%)
Mar 22, 2021 365.00 368.58 360.11 366.86 3,505,098 +1.28(+0.35%)
Mar 19, 2021 361.92 370.46 359.01 365.58 8,572,900 +3.53(+0.98%)
Mar 18, 2021 352.87 364.32 352.34 362.05 3,311,632 +9.87(+2.80%)
Mar 17, 2021 355.17 358.07 351.83 352.18 2,633,051 -2.42(-0.68%)
Mar 16, 2021 353.53 355.36 351.91 354.60 2,904,184 +0.72(+0.20%)
Mar 15, 2021 356.92 357.94 351.55 353.88 2,343,677 -2.14(-0.60%)
Mar 12, 2021 353.17 356.82 351.99 356.02 2,088,600 +2.92(+0.83%)
Mar 11, 2021 350.76 355.97 349.87 353.10 2,520,465 +3.50(+1.00%)
Mar 10, 2021 353.07 354.48 348.50 349.60 3,011,752 -2.38(-0.68%)
Mar 09, 2021 352.92 361.25 351.34 351.98 4,277,191 +1.81(+0.52%)
Mar 08, 2021 347.01 354.00 345.60 350.17 3,419,477 +3.07(+0.88%)
Mar 05, 2021 335.03 348.29 335.02 347.10 4,563,000 +13.29(+3.98%)
Mar 04, 2021 334.17 340.84 332.67 333.81 4,989,627 +0.94(+0.28%)
Mar 03, 2021 333.32 338.16 332.78 332.87 3,039,038 -1.77(-0.53%)
Mar 02, 2021 335.00 337.67 333.89 334.64 2,568,522 -0.01(-0.00%)
Mar 01, 2021 334.36 338.90 333.68 334.65 4,198,351 +2.43(+0.73%)
Feb 26, 2021 330.55 337.91 329.85 332.22 5,430,000 +3.35(+1.02%)
Feb 25, 2021 331.00 333.60 327.36 328.87 2,778,202 -3.34(-1.01%)
Feb 24, 2021 328.49 333.60 326.04 332.21 3,359,040 +2.70(+0.82%)
Feb 23, 2021 329.94 333.94 326.64 329.51 3,225,652 +1.87(+0.57%)
Feb 22, 2021 321.50 329.05 320.35 327.64 2,688,274 +3.06(+0.94%)
Feb 19, 2021 328.75 328.85 324.11 324.58 2,313,700 -3.83(-1.17%)
Feb 18, 2021 325.90 329.58 325.20 328.41 2,383,487 +1.55(+0.47%)
Feb 17, 2021 323.33 328.60 322.24 326.86 2,637,543 +2.24(+0.69%)
Feb 16, 2021 327.91 329.84 322.48 324.62 4,339,023 -3.62(-1.10%)
Feb 12, 2021 331.68 332.40 327.88 328.24 2,760,900 -4.83(-1.45%)
Feb 11, 2021 335.00 336.64 331.50 333.07 2,776,397 -0.33(-0.10%)
Feb 10, 2021 332.66 335.76 329.77 333.40 4,116,077 +3.77(+1.14%)
Feb 09, 2021 323.90 331.04 321.71 329.63 4,094,801 +5.29(+1.63%)
Feb 08, 2021 327.01 327.02 323.80 324.34 4,757,574 -0.17(-0.05%)
Feb 05, 2021 332.11 333.48 323.48 324.51 7,227,900 -4.81(-1.46%)
Feb 04, 2021 332.32 335.29 328.39 329.32 5,960,845 -8.57(-2.54%)
Feb 03, 2021 338.00 340.16 334.60 337.89 2,537,053 -0.83(-0.25%)
Feb 02, 2021 337.10 344.64 337.10 338.72 2,650,956 +4.72(+1.41%)
Feb 01, 2021 335.03 338.15 332.74 334.00 3,019,685 +0.42(+0.13%)
Jan 29, 2021 336.01 339.02 330.63 333.58 3,899,500 -4.57(-1.35%)
Jan 28, 2021 336.64 346.58 334.51 338.15 2,769,872 +5.16(+1.55%)
Jan 27, 2021 337.04 338.00 329.01 332.99 4,769,917 -10.12(-2.95%)
Jan 26, 2021 350.51 351.51 342.57 343.11 2,464,535 -4.70(-1.35%)
Jan 25, 2021 347.15 350.39 344.60 347.81 2,506,346 +0.26(+0.07%)
Jan 22, 2021 353.31 354.62 347.54 347.55 2,585,300 -7.45(-2.10%)
Jan 21, 2021 350.81 360.89 350.74 355.00 3,749,796 +4.16(+1.19%)
Jan 20, 2021 351.88 352.08 345.83 350.84 3,024,564 -1.35(-0.38%)
Jan 19, 2021 356.21 356.96 351.56 352.19 3,357,485 +0.89(+0.25%)
Jan 15, 2021 349.12 353.05 345.74 351.30 3,776,900 +0.77(+0.22%)
Jan 14, 2021 356.85 358.81 350.42 350.53 2,918,907 -4.51(-1.27%)
Jan 13, 2021 356.04 356.81 351.23 355.04 1,972,020 -2.33(-0.65%)
Jan 12, 2021 357.94 360.08 355.23 357.37 2,372,500 -3.38(-0.94%)
Jan 11, 2021 362.62 364.29 359.19 360.75 2,695,081 -2.64(-0.73%)
Jan 08, 2021 367.00 367.49 358.76 363.39 2,948,000 -1.64(-0.45%)
Jan 07, 2021 358.54 366.45 357.92 365.03 3,365,387 +5.76(+1.60%)
Jan 06, 2021 337.11 359.49 335.11 359.27 6,560,328 +14.47(+4.20%)
Jan 05, 2021 348.69 351.36 344.48 344.80 3,159,108 -4.70(-1.34%)
Jan 04, 2021 351.45 352.08 340.38 349.50 4,202,557 -1.18(-0.34%)
Dec 31, 2020 350.68 350.68 350.68 1,865,987 +5.69(+1.65%)
Dec 30, 2020 347.08 349.01 344.47 344.99 1,865,987 -2.36(-0.68%)
Dec 29, 2020 347.99 351.29 345.00 347.35 2,275,725 +1.40(+0.40%)
Dec 28, 2020 343.21 347.79 343.06 345.95 2,307,802 +5.16(+1.51%)
Dec 24, 2020 336.44 341.41 336.44 340.79 1,360,500 +3.20(+0.95%)
Dec 23, 2020 336.49 341.65 336.03 337.59 2,348,098 +2.58(+0.77%)
Dec 22, 2020 335.16 336.98 333.47 335.01 2,069,713 -1.07(-0.32%)
Dec 21, 2020 332.07 336.95 329.40 336.08 2,892,666 -2.30(-0.68%)
Dec 18, 2020 342.52 342.61 334.00 338.38 8,743,000 -3.29(-0.96%)
Dec 17, 2020 339.81 342.60 337.30 341.67 2,525,656 +2.33(+0.69%)
Dec 16, 2020 336.83 341.66 334.26 339.34 2,365,609 -0.33(-0.10%)
Dec 15, 2020 339.14 341.01 337.04 339.67 2,616,459 +3.54(+1.05%)
Dec 14, 2020 340.03 343.23 335.86 336.13 2,478,287 -0.94(-0.28%)
Dec 11, 2020 338.13 338.88 334.33 337.07 3,071,700 -2.58(-0.76%)
Dec 10, 2020 345.16 345.46 339.26 339.65 2,896,204 -4.76(-1.38%)
Dec 09, 2020 348.89 349.41 341.61 344.41 2,600,377 -3.45(-0.99%)
Dec 08, 2020 344.75 349.90 344.08 347.86 2,471,239 +0.00(+0.00%)
Dec 07, 2020 348.72 349.89 345.22 347.86 2,998,815 -2.03(-0.58%)
Dec 04, 2020 346.00 351.47 345.75 349.89 3,255,400 +1.21(+0.35%)
Dec 03, 2020 347.90 352.77 346.49 348.68 4,168,148 +1.12(+0.32%)
Dec 02, 2020 341.77 351.83 341.50 347.56 2,863,117 +6.37(+1.87%)
Dec 01, 2020 344.77 354.10 339.93 341.19 3,817,669 +4.85(+1.44%)
Nov 30, 2020 335.11 337.94 330.29 336.34 5,264,866 -1.60(-0.47%)
Nov 27, 2020 333.53 338.90 331.83 337.94 1,558,600 +4.75(+1.43%)
Nov 25, 2020 338.82 338.82 329.14 333.19 3,145,300 -2.82(-0.84%)
Nov 24, 2020 336.18 340.00 334.42 336.01 3,759,673 +0.95(+0.28%)
Nov 23, 2020 335.55 336.26 331.59 335.06 2,535,699 +0.36(+0.11%)
Nov 20, 2020 335.00 337.66 331.71 334.70 3,702,600 -2.30(-0.68%)
Nov 19, 2020 342.29 343.07 334.33 337.00 3,934,605 -7.51(-2.18%)
Nov 18, 2020 353.43 354.05 343.09 344.51 2,721,486 -7.59(-2.16%)
Nov 17, 2020 352.39 353.36 347.50 352.10 2,557,567 -4.72(-1.32%)
Nov 16, 2020 358.95 359.58 351.01 356.82 2,790,134 +1.15(+0.32%)
Nov 13, 2020 356.86 357.94 352.79 355.67 2,442,300 +1.26(+0.36%)
Nov 12, 2020 351.40 360.52 349.75 354.41 2,907,747 +2.71(+0.77%)
Nov 11, 2020 356.16 356.81 349.40 351.70 2,048,211 -1.99(-0.56%)
Nov 10, 2020 349.49 355.90 348.17 353.69 3,732,091 +3.69(+1.05%)
Nov 09, 2020 366.66 367.95 348.98 350.00 4,633,592 +2.54(+0.73%)
Nov 06, 2020 350.36 352.00 344.57 347.46 2,994,900 -6.94(-1.96%)
Nov 05, 2020 358.07 360.98 349.68 354.40 4,785,749 -0.16(-0.05%)
Nov 04, 2020 345.23 360.44 341.14 354.56 10,343,046 +33.21(+10.33%)
Nov 03, 2020 317.47 326.44 315.02 321.35 4,039,739 +9.25(+2.96%)
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.