Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 486.62 493.95 481.86 487.79 5,696,819 +13.09(+2.76%)
Jan 30, 2023 476.67 483.94 473.72 474.69 3,687,397 -0.25(-0.05%)
Jan 27, 2023 482.10 482.10 473.40 474.95 3,251,415 -6.28(-1.31%)
Jan 26, 2023 481.25 485.11 479.37 481.23 3,074,832 -0.02(-0.00%)
Jan 25, 2023 478.10 484.04 474.63 481.25 3,107,843 +0.88(+0.18%)
Jan 24, 2023 488.83 488.83 426.54 480.37 3,106,705 +5.66(+1.19%)
Jan 23, 2023 475.56 478.90 470.39 474.71 3,497,032 -0.89(-0.19%)
Jan 20, 2023 474.44 475.86 468.06 475.60 3,608,342 +2.31(+0.49%)
Jan 19, 2023 466.95 475.28 466.48 473.29 4,655,385 +7.93(+1.70%)
Jan 18, 2023 476.90 478.32 463.90 465.36 4,500,080 -8.64(-1.82%)
Jan 17, 2023 479.98 481.68 472.73 474.00 4,596,267 -4.39(-0.92%)
Jan 13, 2023 475.00 497.86 474.90 478.38 5,516,174 -5.96(-1.23%)
Jan 12, 2023 478.81 487.34 474.13 484.35 3,810,631 +2.22(+0.46%)
Jan 11, 2023 474.20 484.28 473.92 482.13 4,373,675 +7.23(+1.52%)
Jan 10, 2023 477.68 479.26 471.65 474.90 3,236,967 -3.97(-0.83%)
Jan 09, 2023 481.16 488.57 477.38 478.86 3,788,548 +0.06(+0.01%)
Jan 06, 2023 480.36 481.61 476.40 478.81 4,954,469 +0.04(+0.01%)
Jan 05, 2023 489.56 490.62 477.34 478.77 5,623,997 -14.21(-2.88%)
Jan 04, 2023 506.79 506.79 489.16 492.97 5,174,296 -13.82(-2.73%)
Jan 03, 2023 513.13 513.62 500.46 506.79 3,607,140 -11.28(-2.18%)
Dec 30, 2022 517.89 518.38 512.85 518.07 1,892,849 +0.29(+0.06%)
Dec 29, 2022 520.37 521.49 516.78 517.77 1,411,670 +1.40(+0.27%)
Dec 28, 2022 522.85 525.86 515.68 516.38 1,733,783 -3.46(-0.67%)
Dec 27, 2022 521.73 523.60 517.74 519.84 1,634,234 +0.66(+0.13%)
Dec 23, 2022 512.13 519.17 510.95 519.17 1,322,542 +4.12(+0.80%)
Dec 22, 2022 514.45 516.92 509.71 515.05 1,894,857 -0.44(-0.09%)
Dec 21, 2022 511.67 515.82 506.26 515.49 2,232,973 +7.16(+1.41%)
Dec 20, 2022 514.95 514.95 507.83 508.33 2,134,879 -3.31(-0.65%)
Dec 19, 2022 512.62 515.17 509.03 511.64 1,849,138 -0.10(-0.02%)
Dec 16, 2022 513.15 513.80 503.94 511.74 7,275,293 -3.89(-0.75%)
Dec 15, 2022 521.79 521.87 513.47 515.62 3,047,312 -10.44(-1.98%)
Dec 14, 2022 529.55 531.06 519.43 526.06 2,716,503 +0.14(+0.03%)
Dec 13, 2022 537.98 538.40 522.88 525.92 3,450,188 -7.47(-1.40%)
Dec 12, 2022 529.47 533.60 526.96 533.39 2,776,917 +6.51(+1.24%)
Dec 09, 2022 535.41 535.96 526.56 526.88 2,944,666 -8.52(-1.59%)
Dec 08, 2022 532.41 538.70 531.36 535.40 2,325,423 +4.90(+0.92%)
Dec 07, 2022 528.48 533.43 527.31 530.51 2,915,443 +3.51(+0.67%)
Dec 06, 2022 522.21 528.24 522.03 527.00 3,169,790 +4.18(+0.80%)
Dec 05, 2022 519.35 528.03 518.75 522.82 2,481,476 -1.09(-0.21%)
Dec 02, 2022 520.66 526.30 520.28 523.91 2,401,044 +0.88(+0.17%)
Dec 01, 2022 538.08 538.71 521.95 523.03 3,073,002 -10.57(-1.98%)
Nov 30, 2022 516.03 533.91 513.85 533.60 9,945,281 +19.25(+3.74%)
Nov 29, 2022 517.93 519.19 510.11 514.35 3,850,455 -4.16(-0.80%)
Nov 28, 2022 521.98 525.63 517.95 518.51 2,771,566 -5.21(-0.99%)
Nov 25, 2022 520.20 526.87 518.75 523.72 1,460,010 +7.70(+1.49%)
Nov 23, 2022 511.43 516.73 509.48 516.02 2,297,742 +6.45(+1.27%)
Nov 22, 2022 506.50 511.09 506.47 509.57 2,635,559 +5.75(+1.14%)
Nov 21, 2022 515.34 518.20 502.06 503.82 3,438,615 -12.48(-2.42%)
Nov 18, 2022 508.62 519.22 506.03 516.30 3,660,943 +14.31(+2.85%)
Nov 17, 2022 498.92 513.36 498.92 501.99 4,359,182 +3.69(+0.74%)
Nov 16, 2022 492.81 500.84 492.40 498.30 3,521,335 +8.29(+1.69%)
Nov 15, 2022 499.56 503.28 487.83 490.01 5,238,891 -10.46(-2.09%)
Nov 14, 2022 508.51 515.31 500.14 500.47 5,376,508 -8.11(-1.60%)
Nov 11, 2022 532.16 532.16 496.48 508.58 7,220,935 -21.52(-4.06%)
Nov 10, 2022 534.74 537.44 520.15 530.10 3,516,960 +3.42(+0.65%)
Nov 09, 2022 539.47 540.27 525.50 526.68 2,743,997 -12.07(-2.24%)
Nov 08, 2022 532.91 540.46 527.99 538.75 2,871,214 +7.82(+1.47%)
Nov 07, 2022 524.26 532.81 521.63 530.93 2,683,158 +6.67(+1.27%)
Nov 04, 2022 532.91 533.60 513.51 524.26 3,606,683 -5.30(-1.00%)
Nov 03, 2022 527.74 533.71 524.22 529.56 2,304,757 +0.17(+0.03%)
Nov 02, 2022 530.34 540.25 529.03 529.38 2,769,167 -3.78(-0.71%)
Nov 01, 2022 540.65 541.33 530.15 533.16 3,429,151 -7.64(-1.41%)
Oct 31, 2022 540.65 543.67 535.91 540.80 2,845,161 +3.81(+0.71%)
Oct 28, 2022 530.88 538.71 529.64 536.99 2,836,502 +9.20(+1.74%)
Oct 27, 2022 532.39 532.39 525.81 527.79 2,270,837 -1.34(-0.25%)
Oct 26, 2022 527.39 533.48 526.60 529.13 2,939,795 +2.87(+0.55%)
Oct 25, 2022 523.89 529.86 520.10 526.26 2,475,796 -1.34(-0.25%)
Oct 24, 2022 524.16 532.35 523.90 527.60 2,696,818 +7.67(+1.47%)
Oct 21, 2022 504.67 522.66 504.62 519.93 2,979,709 +12.52(+2.47%)
Oct 20, 2022 509.53 515.74 506.34 507.42 2,454,293 +0.55(+0.11%)
Oct 19, 2022 508.25 510.27 501.30 506.87 2,566,695 -1.84(-0.36%)
Oct 18, 2022 518.25 518.25 504.93 508.71 2,407,589 +0.32(+0.06%)
Oct 17, 2022 504.36 510.76 501.96 508.39 3,369,220 +8.52(+1.71%)
Oct 14, 2022 506.56 516.21 498.70 499.87 5,778,799 +3.14(+0.63%)
Oct 13, 2022 480.69 500.20 475.13 496.73 4,108,645 +9.69(+1.99%)
Oct 12, 2022 489.15 495.11 485.33 487.04 2,314,354 +0.15(+0.03%)
Oct 11, 2022 484.12 493.73 482.38 486.89 2,919,913 +0.93(+0.19%)
Oct 10, 2022 492.53 493.22 482.22 485.96 2,524,074 -5.84(-1.19%)
Oct 07, 2022 500.88 500.88 488.11 491.80 3,360,596 -13.91(-2.75%)
Oct 06, 2022 514.67 514.91 503.38 505.71 2,245,446 -7.74(-1.51%)
Oct 05, 2022 507.53 515.67 506.69 513.45 2,342,368 +3.80(+0.75%)
Oct 04, 2022 504.95 511.03 503.47 509.65 3,274,499 +7.46(+1.49%)
Oct 03, 2022 493.97 504.43 492.34 502.19 2,629,817 +10.20(+2.07%)
Sep 30, 2022 497.89 503.20 491.79 491.99 3,198,662 -3.69(-0.74%)
Sep 29, 2022 501.46 501.46 489.48 495.68 2,455,478 -4.98(-0.99%)
Sep 28, 2022 493.39 502.93 487.86 500.65 3,107,786 +5.43(+1.10%)
Sep 27, 2022 497.18 503.44 490.56 495.23 2,678,780 +0.01(+0.00%)
Sep 26, 2022 494.27 499.32 486.10 495.22 2,942,491 -5.11(-1.02%)
Sep 23, 2022 500.29 501.36 493.29 500.33 2,604,213 -3.75(-0.74%)
Sep 22, 2022 497.82 507.50 493.03 504.08 2,346,282 +5.24(+1.05%)
Sep 21, 2022 511.46 514.36 498.79 498.84 2,491,909 -10.44(-2.05%)
Sep 20, 2022 510.69 511.11 501.50 509.29 2,485,953 -0.73(-0.14%)
Sep 19, 2022 505.19 510.45 499.71 510.02 2,187,092 +2.46(+0.49%)
Sep 16, 2022 505.12 509.31 503.71 507.55 4,087,538 -1.84(-0.36%)
Sep 15, 2022 502.95 514.33 500.85 509.39 3,138,512 +12.80(+2.58%)
Sep 14, 2022 500.71 502.06 493.02 496.59 2,720,499 -4.08(-0.82%)
Sep 13, 2022 510.45 511.68 498.74 500.68 3,256,512 -16.84(-3.25%)
Sep 12, 2022 511.43 521.19 508.99 517.52 2,902,779 +6.73(+1.32%)
Sep 09, 2022 514.19 514.19 509.07 510.79 2,561,784 -1.48(-0.29%)
Sep 08, 2022 505.90 513.22 503.82 512.27 1,603,392 +5.66(+1.12%)
Sep 07, 2022 502.06 508.37 499.81 506.61 2,578,890 +3.88(+0.77%)
Sep 06, 2022 504.91 512.21 501.98 502.72 2,792,719 +1.29(+0.26%)
Sep 02, 2022 514.32 514.48 498.96 501.43 2,010,117 -7.43(-1.46%)
Sep 01, 2022 504.32 509.11 500.21 508.86 2,147,232 +4.53(+0.90%)
Aug 31, 2022 505.77 511.87 504.15 504.32 2,978,317 -3.41(-0.67%)
Aug 30, 2022 515.08 515.74 506.71 507.73 2,073,448 -6.73(-1.31%)
Aug 29, 2022 510.80 517.50 507.76 514.46 1,765,592 +0.50(+0.10%)
Aug 26, 2022 526.59 527.49 512.96 513.96 1,963,408 -11.96(-2.27%)
Aug 25, 2022 519.55 526.36 515.90 525.92 2,024,502 +4.96(+0.95%)
Aug 24, 2022 521.17 524.26 519.56 520.96 1,813,654 +0.64(+0.12%)
Aug 23, 2022 527.59 527.59 517.80 520.32 2,100,410 -8.52(-1.61%)
Aug 22, 2022 525.75 533.64 525.71 528.83 1,722,737 -3.64(-0.68%)
Aug 19, 2022 529.74 537.15 529.07 532.48 2,325,146 +3.01(+0.57%)
Aug 18, 2022 529.26 532.29 526.16 529.47 1,530,713 +0.21(+0.04%)
Aug 17, 2022 529.49 531.96 525.92 529.25 1,515,430 -1.09(-0.21%)
Aug 16, 2022 529.46 531.62 526.72 530.34 1,825,774 +1.44(+0.27%)
Aug 15, 2022 526.02 531.40 523.00 528.90 1,490,513 +0.91(+0.17%)
Aug 12, 2022 520.13 528.66 519.01 527.99 2,040,020 +10.53(+2.03%)
Aug 11, 2022 522.69 523.07 514.37 517.46 3,095,579 -4.72(-0.90%)
Aug 10, 2022 524.65 526.32 518.38 522.18 2,359,963 +0.45(+0.09%)
Aug 09, 2022 524.40 529.97 520.88 521.74 2,211,236 +0.64(+0.12%)
Aug 08, 2022 524.31 525.66 518.01 521.10 1,705,814 +1.50(+0.29%)
Aug 05, 2022 514.68 520.03 512.32 519.60 2,443,970 +1.27(+0.25%)
Aug 04, 2022 523.71 524.81 517.36 518.33 2,438,449 -6.70(-1.28%)
Aug 03, 2022 521.74 527.91 520.21 525.03 1,892,965 +5.04(+0.97%)
Aug 02, 2022 522.02 524.91 516.36 519.99 2,177,076 +0.08(+0.02%)
Aug 01, 2022 526.60 527.94 515.66 519.91 2,404,517 -6.76(-1.28%)
Jul 29, 2022 524.41 528.13 521.18 526.67 3,034,308 +0.83(+0.16%)
Jul 28, 2022 521.96 528.61 516.38 525.84 2,414,376 +6.68(+1.29%)
Jul 27, 2022 518.12 522.32 512.78 519.16 2,338,669 +2.93(+0.57%)
Jul 26, 2022 518.38 522.11 515.69 516.23 2,715,912 +2.06(+0.40%)
Jul 25, 2022 510.89 517.49 509.07 514.17 2,406,466 +7.83(+1.55%)
Jul 22, 2022 510.80 512.36 503.42 506.34 1,905,573 -1.02(-0.20%)
Jul 21, 2022 504.38 507.37 496.37 507.36 2,747,076 +2.90(+0.58%)
Jul 20, 2022 518.04 518.62 500.83 504.46 4,455,724 -13.58(-2.62%)
Jul 19, 2022 506.03 518.41 505.55 518.04 3,041,149 +13.67(+2.71%)
Jul 18, 2022 515.66 516.78 503.76 504.36 3,307,204 -10.08(-1.96%)
Jul 15, 2022 510.86 516.62 500.56 514.44 5,913,421 +26.53(+5.44%)
Jul 14, 2022 480.70 491.27 478.06 487.91 3,876,919 +1.16(+0.24%)
Jul 13, 2022 493.39 497.07 486.71 486.76 3,570,710 -12.80(-2.56%)
Jul 12, 2022 498.42 504.14 495.87 499.56 2,786,320 -2.46(-0.49%)
Jul 11, 2022 499.98 506.40 497.02 502.01 1,795,682 -1.63(-0.32%)
Jul 08, 2022 497.51 513.10 496.24 503.64 3,184,624 +4.13(+0.83%)
Jul 07, 2022 500.36 502.35 497.43 499.52 2,456,427 -0.88(-0.18%)
Jul 06, 2022 491.03 502.46 489.73 500.40 2,580,744 +9.76(+1.99%)
Jul 05, 2022 492.97 496.23 478.03 490.64 3,120,188 -11.81(-2.35%)
Jul 01, 2022 497.52 502.58 487.85 502.45 2,509,228 +3.66(+0.73%)
Jun 30, 2022 498.71 501.40 494.99 498.79 3,675,825 -2.02(-0.40%)
Jun 29, 2022 494.15 503.71 491.39 500.81 3,937,126 +7.06(+1.43%)
Jun 28, 2022 497.28 503.62 490.49 493.75 5,126,726 +2.70(+0.55%)
Jun 27, 2022 478.59 497.10 478.35 491.05 4,023,285 +9.73(+2.02%)
Jun 24, 2022 485.01 485.32 472.50 481.32 16,333,096 -4.05(-0.83%)
Jun 23, 2022 480.65 489.02 477.75 485.37 4,826,605 +9.84(+2.07%)
Jun 22, 2022 461.97 481.59 460.83 475.53 5,212,814 +9.09(+1.95%)
Jun 21, 2022 444.58 471.10 443.89 466.44 5,905,714 +27.44(+6.25%)
Jun 17, 2022 437.73 448.13 436.71 439.00 5,434,405 -3.91(-0.88%)
Jun 16, 2022 440.30 444.58 437.66 442.91 3,228,813 -6.40(-1.42%)
Jun 15, 2022 449.19 453.84 441.74 449.31 2,635,828 +2.50(+0.56%)
Jun 14, 2022 452.38 454.00 442.62 446.81 3,941,333 -7.69(-1.69%)
Jun 13, 2022 459.76 465.77 452.15 454.51 3,890,706 -14.45(-3.08%)
Jun 10, 2022 469.12 474.30 465.37 468.95 2,687,100 -4.64(-0.98%)
Jun 09, 2022 476.94 480.40 471.84 473.60 3,254,207 -3.97(-0.83%)
Jun 08, 2022 478.02 481.80 472.75 477.57 3,377,301 -3.46(-0.72%)
Jun 07, 2022 473.67 481.51 471.36 481.02 2,420,199 +6.70(+1.41%)
Jun 06, 2022 473.60 477.66 470.56 474.32 1,840,804 +4.42(+0.94%)
Jun 03, 2022 472.53 475.77 469.21 469.90 1,815,660 -6.44(-1.35%)
Jun 02, 2022 478.02 480.10 467.35 476.34 2,163,597 -0.28(-0.06%)
Jun 01, 2022 482.20 485.16 472.00 476.62 1,825,007 -4.09(-0.85%)
May 31, 2022 487.33 487.80 479.63 480.71 4,136,652 -10.00(-2.04%)
May 27, 2022 475.12 490.71 473.56 490.71 3,461,098 +4.72(+0.97%)
May 26, 2022 485.51 490.85 483.26 485.99 2,795,571 +4.01(+0.83%)
May 25, 2022 482.39 486.06 475.37 481.98 3,267,075 +0.51(+0.11%)
May 24, 2022 474.92 481.97 472.85 481.47 2,746,778 +5.30(+1.11%)
May 23, 2022 470.56 479.70 470.56 476.16 2,355,784 +6.15(+1.31%)
May 20, 2022 465.81 471.70 457.03 470.02 3,169,513 +6.95(+1.50%)
May 19, 2022 449.30 466.00 448.34 463.07 3,941,344 +6.94(+1.52%)
May 18, 2022 472.47 473.39 453.21 456.13 3,348,663 -20.47(-4.29%)
May 17, 2022 478.02 478.72 472.66 476.60 2,369,875 +3.20(+0.68%)
May 16, 2022 469.71 479.53 468.49 473.39 2,416,879 +3.70(+0.79%)
May 13, 2022 465.42 471.25 460.42 469.70 2,535,474 +6.39(+1.38%)
May 12, 2022 470.38 471.14 456.17 463.31 4,131,026 -7.11(-1.51%)
May 11, 2022 468.72 484.33 468.72 470.43 4,067,727 -1.80(-0.38%)
May 10, 2022 477.84 480.30 465.56 472.23 4,418,525 +1.54(+0.33%)
May 09, 2022 474.54 478.63 468.76 470.69 4,016,310 -12.77(-2.64%)
May 06, 2022 469.32 485.35 469.31 483.46 3,369,243 +4.74(+0.99%)
May 05, 2022 490.80 494.15 473.40 478.72 3,472,014 -12.48(-2.54%)
May 04, 2022 483.34 493.28 477.14 491.20 4,136,292 +7.74(+1.60%)
May 03, 2022 484.92 489.17 481.39 483.46 2,855,769 -1.48(-0.31%)
May 02, 2022 494.29 496.90 477.38 484.94 3,290,687 -7.16(-1.45%)
Apr 29, 2022 502.07 503.09 490.56 492.10 2,988,711 -15.36(-3.03%)
Apr 28, 2022 500.05 509.26 496.57 507.46 2,670,358 +10.27(+2.07%)
Apr 27, 2022 498.25 504.05 493.33 497.19 3,465,793 +0.03(+0.01%)
Apr 26, 2022 507.28 509.24 496.90 497.16 2,992,154 -10.15(-2.00%)
Apr 25, 2022 503.57 509.24 495.18 507.31 3,131,518 +3.22(+0.64%)
Apr 22, 2022 514.85 516.10 503.36 504.09 3,666,032 -15.97(-3.07%)
Apr 21, 2022 527.86 529.08 518.69 520.06 2,624,341 -8.29(-1.57%)
Apr 20, 2022 524.60 530.62 521.57 528.35 3,086,205 +8.04(+1.55%)
Apr 19, 2022 518.56 524.93 517.93 520.31 2,282,665 +3.50(+0.68%)
Apr 18, 2022 520.50 523.50 513.22 516.80 2,234,519 -0.72(-0.14%)
Apr 14, 2022 521.08 535.39 516.79 517.52 4,352,044 -2.11(-0.41%)
Apr 13, 2022 516.07 520.87 511.52 519.63 3,111,062 +3.18(+0.62%)
Apr 12, 2022 518.09 523.23 513.61 516.45 3,695,415 -3.61(-0.69%)
Apr 11, 2022 526.02 529.90 519.28 520.06 3,693,265 -8.24(-1.56%)
Apr 08, 2022 521.57 531.21 520.69 528.30 4,120,413 +8.72(+1.68%)
Apr 07, 2022 512.86 520.87 511.30 519.58 2,962,566 +5.03(+0.98%)
Apr 06, 2022 501.46 516.26 501.25 514.55 4,086,634 +13.54(+2.70%)
Apr 05, 2022 493.50 507.76 491.57 501.01 3,380,411 +7.49(+1.52%)
Apr 04, 2022 495.64 495.90 488.21 493.52 2,746,677 -2.49(-0.50%)
Apr 01, 2022 494.16 498.13 490.21 496.01 2,422,834 +2.54(+0.51%)
Mar 31, 2022 500.37 505.01 493.18 493.47 4,120,706 -10.50(-2.08%)
Mar 30, 2022 498.45 504.34 495.90 503.97 3,142,560 +9.76(+1.98%)
Mar 29, 2022 500.37 502.78 490.89 494.21 3,594,726 -2.39(-0.48%)
Mar 28, 2022 497.68 500.41 492.35 496.60 2,731,307 +0.17(+0.03%)
Mar 25, 2022 497.56 499.82 492.77 496.44 2,636,562 -0.42(-0.08%)
Mar 24, 2022 488.67 499.10 487.56 496.85 2,882,483 +9.90(+2.03%)
Mar 23, 2022 486.02 490.66 485.12 486.95 2,845,262 -2.02(-0.41%)
Mar 22, 2022 492.80 495.29 488.51 488.98 2,854,914 -2.26(-0.46%)
Mar 21, 2022 488.68 496.41 488.05 491.24 2,704,988 +1.49(+0.30%)
Mar 18, 2022 492.28 494.16 485.34 489.75 5,234,915 -0.87(-0.18%)
Mar 17, 2022 479.96 490.72 479.16 490.62 2,435,839 +8.48(+1.76%)
Mar 16, 2022 483.66 489.15 474.16 482.14 3,614,592 +0.34(+0.07%)
Mar 15, 2022 474.15 483.77 471.54 481.80 3,144,677 +9.67(+2.05%)
Mar 14, 2022 474.54 479.56 469.58 472.14 2,794,501 +4.89(+1.05%)
Mar 11, 2022 472.05 477.83 466.90 467.25 2,702,501 -6.89(-1.45%)
Mar 10, 2022 462.46 476.33 461.01 474.14 2,933,073 +5.66(+1.21%)
Mar 09, 2022 465.59 470.55 456.92 468.48 3,229,272 +11.68(+2.56%)
Mar 08, 2022 461.95 467.44 454.92 456.79 3,989,597 -12.94(-2.75%)
Mar 07, 2022 482.40 482.40 466.02 469.73 4,273,366 -11.37(-2.36%)
Mar 04, 2022 463.77 482.07 460.68 481.10 4,324,678 +11.64(+2.48%)
Mar 03, 2022 468.89 474.08 465.25 469.46 3,251,631 +1.17(+0.25%)
Mar 02, 2022 461.36 470.02 461.07 468.29 3,809,984 +8.81(+1.92%)
Mar 01, 2022 454.31 460.17 451.26 459.49 3,023,519 +0.37(+0.08%)
Feb 28, 2022 449.45 460.51 449.22 459.12 4,061,268 +0.12(+0.03%)
Feb 25, 2022 440.57 459.03 450.18 459.00 3,435,312 +19.16(+4.36%)
Feb 24, 2022 433.70 440.52 430.04 439.84 4,081,001 -3.60(-0.81%)
Feb 23, 2022 450.74 451.26 442.69 443.44 2,944,998 -2.79(-0.62%)
Feb 22, 2022 447.50 450.74 441.70 446.23 3,140,939 -5.11(-1.13%)
Feb 18, 2022 451.34 0 -2.44(-0.54%)
Feb 17, 2022 461.34 462.42 452.38 453.78 2,490,344 -9.37(-2.02%)
Feb 16, 2022 458.76 464.77 454.80 463.15 2,748,475 +1.76(+0.38%)
Feb 15, 2022 459.19 464.23 458.47 461.40 3,110,446 +3.70(+0.81%)
Feb 14, 2022 458.38 460.92 452.81 457.70 2,642,531 -3.60(-0.78%)
Feb 11, 2022 467.62 473.17 459.67 461.30 2,584,754 -8.29(-1.76%)
Feb 10, 2022 474.91 476.82 468.00 469.59 2,721,501 -10.98(-2.28%)
Feb 09, 2022 479.50 483.30 478.82 480.57 2,920,925 +4.52(+0.95%)
Feb 08, 2022 464.41 478.22 464.41 476.04 3,663,660 +9.37(+2.01%)
Feb 07, 2022 467.84 470.11 464.36 466.67 3,045,452 +0.51(+0.11%)
Feb 04, 2022 464.79 472.39 463.29 466.16 3,178,641 -5.40(-1.15%)
Feb 03, 2022 481.10 471.56 4,529,756 +8.67(+1.87%)
Feb 02, 2022 452.55 465.01 452.55 462.89 3,134,459 +10.97(+2.43%)
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.