Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 470.67 474.70 467.83 473.27 4,040,678 +4.13(+0.88%)
Jun 29, 2023 467.79 472.35 465.82 469.13 3,025,762 +1.96(+0.42%)
Jun 28, 2023 474.57 474.72 466.71 467.17 3,727,085 -7.99(-1.68%)
Jun 27, 2023 470.80 475.77 470.44 475.16 3,750,419 +3.45(+0.73%)
Jun 26, 2023 470.81 473.93 465.74 471.71 3,014,292 +2.03(+0.43%)
Jun 23, 2023 470.99 474.88 469.24 469.68 4,955,432 -2.02(-0.43%)
Jun 22, 2023 470.85 475.77 470.67 471.70 3,228,838 +2.26(+0.48%)
Jun 21, 2023 461.76 472.01 460.02 469.44 4,962,731 +7.25(+1.57%)
Jun 20, 2023 449.74 463.27 449.74 462.19 4,681,515 +10.73(+2.38%)
Jun 16, 2023 458.99 461.33 450.90 451.46 7,819,108 -7.29(-1.59%)
Jun 15, 2023 454.90 464.70 453.84 458.74 6,903,003 +7.79(+1.73%)
Jun 14, 2023 445.84 451.71 437.05 450.95 14,959,240 -30.84(-6.40%)
Jun 13, 2023 481.36 485.08 479.20 481.80 3,053,330 -1.25(-0.26%)
Jun 12, 2023 482.77 484.88 479.26 483.05 2,251,460 -1.01(-0.21%)
Jun 09, 2023 480.50 488.57 477.79 484.06 3,237,060 +3.32(+0.69%)
Jun 08, 2023 475.01 482.30 473.09 480.74 2,779,764 +7.94(+1.68%)
Jun 07, 2023 480.46 480.94 472.27 472.79 4,467,920 -5.33(-1.12%)
Jun 06, 2023 490.22 490.22 474.30 478.13 3,891,701 -10.41(-2.13%)
Jun 05, 2023 491.00 493.16 487.78 488.54 2,907,220 -1.36(-0.28%)
Jun 02, 2023 482.47 491.32 480.86 489.90 3,125,234 +5.83(+1.21%)
Jun 01, 2023 478.34 489.12 476.70 484.07 3,443,272 +6.27(+1.31%)
May 31, 2023 468.86 477.96 467.87 477.80 5,041,601 +7.25(+1.54%)
May 30, 2023 467.45 476.46 466.81 470.56 3,243,590 -1.64(-0.35%)
May 26, 2023 468.80 478.93 468.74 472.19 3,197,173 +3.75(+0.80%)
May 25, 2023 468.38 472.44 465.12 468.45 2,737,791 -3.07(-0.65%)
May 24, 2023 471.30 473.92 469.62 471.52 1,941,909 +1.36(+0.29%)
May 23, 2023 466.96 474.03 463.39 470.16 2,931,134 -1.16(-0.25%)
May 22, 2023 471.14 472.87 468.65 471.31 2,285,767 +1.76(+0.38%)
May 19, 2023 470.29 475.41 468.56 469.55 2,363,825 -0.40(-0.09%)
May 18, 2023 472.71 473.20 464.71 469.95 3,108,937 -5.47(-1.15%)
May 17, 2023 470.70 476.00 468.29 475.42 2,735,017 +4.99(+1.06%)
May 16, 2023 478.18 479.74 469.73 470.43 2,222,150 -7.00(-1.47%)
May 15, 2023 481.88 482.27 474.33 477.43 2,212,414 -4.28(-0.89%)
May 12, 2023 479.30 483.36 478.30 481.72 1,567,097 +2.42(+0.51%)
May 11, 2023 478.55 480.63 476.25 479.30 2,431,504 -1.28(-0.27%)
May 10, 2023 479.92 483.91 478.20 480.58 2,058,688 -0.30(-0.06%)
May 09, 2023 483.30 489.73 480.81 480.88 2,078,852 -2.20(-0.45%)
May 08, 2023 482.51 484.78 478.86 483.08 1,772,647 -1.63(-0.34%)
May 05, 2023 484.49 491.15 482.50 484.71 2,375,403 +6.86(+1.44%)
May 04, 2023 477.62 480.21 472.62 477.84 2,606,067 -2.12(-0.44%)
May 03, 2023 484.83 485.86 478.58 479.96 1,784,094 -3.87(-0.80%)
May 02, 2023 485.66 487.09 479.80 483.83 2,194,538 -2.27(-0.47%)
May 01, 2023 485.01 489.71 482.29 486.10 2,146,940 +3.54(+0.73%)
Apr 28, 2023 479.23 484.39 478.67 482.56 2,446,288 +1.59(+0.33%)
Apr 27, 2023 472.86 481.47 472.86 480.97 2,521,601 +7.37(+1.56%)
Apr 26, 2023 476.46 478.26 469.10 473.60 3,048,616 -8.80(-1.82%)
Apr 25, 2023 483.14 488.85 481.08 482.39 2,995,002 +2.92(+0.61%)
Apr 24, 2023 474.05 480.73 473.30 479.47 2,368,173 +5.02(+1.06%)
Apr 21, 2023 480.55 481.23 472.80 474.45 3,227,789 -3.57(-0.75%)
Apr 20, 2023 476.07 480.17 473.90 478.02 3,348,002 +1.23(+0.26%)
Apr 19, 2023 490.95 492.25 474.26 476.79 5,920,781 -17.93(-3.62%)
Apr 18, 2023 493.92 497.17 488.49 494.71 3,295,599 -0.85(-0.17%)
Apr 17, 2023 498.87 499.72 493.01 495.56 3,733,162 -6.31(-1.26%)
Apr 14, 2023 511.89 517.03 498.65 501.88 4,968,186 -14.16(-2.74%)
Apr 13, 2023 513.76 520.18 510.42 516.04 4,306,729 +4.94(+0.97%)
Apr 12, 2023 514.81 516.50 509.97 511.10 3,489,981 +0.22(+0.04%)
Apr 11, 2023 506.14 512.11 505.24 510.88 3,125,556 +5.68(+1.12%)
Apr 10, 2023 500.92 505.41 498.25 505.20 2,768,184 +2.32(+0.46%)
Apr 06, 2023 501.10 504.28 497.33 502.88 3,541,128 +3.51(+0.70%)
Apr 05, 2023 487.76 501.83 486.49 499.37 5,062,568 +15.67(+3.24%)
Apr 04, 2023 483.48 486.49 482.31 483.70 2,676,564 -0.92(-0.19%)
Apr 03, 2023 475.80 486.52 474.13 484.62 4,822,256 +21.18(+4.57%)
Mar 31, 2023 462.39 466.78 461.00 463.44 4,075,639 +2.48(+0.54%)
Mar 30, 2023 457.54 461.30 452.15 460.96 3,390,350 +3.40(+0.74%)
Mar 29, 2023 465.91 466.66 455.95 457.55 3,805,164 -5.87(-1.27%)
Mar 28, 2023 472.67 474.42 461.57 463.43 2,415,754 -9.14(-1.93%)
Mar 27, 2023 476.15 476.87 469.32 472.57 2,321,792 +5.80(+1.24%)
Mar 24, 2023 459.90 467.64 458.54 466.77 2,583,451 +5.96(+1.29%)
Mar 23, 2023 468.17 471.36 457.63 460.81 3,349,596 -5.50(-1.18%)
Mar 22, 2023 472.62 476.33 465.62 466.31 2,684,117 -4.49(-0.95%)
Mar 21, 2023 469.13 472.13 466.51 470.80 3,225,856 +3.08(+0.66%)
Mar 20, 2023 460.90 470.53 460.90 467.72 3,181,759 +7.32(+1.59%)
Mar 17, 2023 462.26 462.87 457.27 460.41 5,410,303 -2.47(-0.53%)
Mar 16, 2023 455.71 464.22 454.13 462.88 2,998,957 +6.46(+1.42%)
Mar 15, 2023 452.06 459.80 450.35 456.42 3,846,208 +0.83(+0.18%)
Mar 14, 2023 455.65 460.74 450.16 455.58 3,322,251 +0.88(+0.19%)
Mar 13, 2023 449.77 461.26 449.77 454.70 3,030,322 +3.29(+0.73%)
Mar 10, 2023 453.81 459.78 448.73 451.42 3,862,248 -2.87(-0.63%)
Mar 09, 2023 463.12 463.12 453.15 454.29 2,844,708 -5.56(-1.21%)
Mar 08, 2023 460.97 464.53 456.10 459.85 3,144,732 -3.20(-0.69%)
Mar 07, 2023 471.95 472.77 461.76 463.05 2,651,303 -6.74(-1.44%)
Mar 06, 2023 470.37 473.29 468.06 469.80 3,901,164 +2.17(+0.46%)
Mar 03, 2023 467.02 468.08 463.39 467.63 2,930,228 +0.84(+0.18%)
Mar 02, 2023 464.35 469.45 462.44 466.79 2,241,036 +2.42(+0.52%)
Mar 01, 2023 462.79 467.48 461.22 464.36 3,065,431 -0.70(-0.15%)
Feb 28, 2023 471.64 472.32 463.09 465.07 3,991,087 -7.21(-1.53%)
Feb 27, 2023 477.60 479.72 470.95 472.28 3,076,118 -0.99(-0.21%)
Feb 24, 2023 478.39 481.26 471.98 473.26 3,009,362 -7.19(-1.50%)
Feb 23, 2023 475.54 482.06 474.77 480.46 2,569,939 +2.74(+0.57%)
Feb 22, 2023 481.55 482.61 477.51 477.72 3,050,342 -2.37(-0.49%)
Feb 21, 2023 485.35 489.94 479.29 480.09 2,943,868 -7.59(-1.56%)
Feb 17, 2023 476.25 488.05 476.22 487.68 3,982,488 +11.46(+2.41%)
Feb 16, 2023 479.93 482.71 476.14 476.22 2,671,347 -3.81(-0.79%)
Feb 15, 2023 478.46 480.59 477.23 480.03 2,294,946 -1.54(-0.32%)
Feb 14, 2023 483.00 486.58 477.92 481.57 2,120,765 -2.46(-0.51%)
Feb 13, 2023 482.71 488.44 480.52 484.03 2,649,488 +1.07(+0.22%)
Feb 10, 2023 477.96 484.34 477.58 482.96 3,498,014 +8.33(+1.75%)
Feb 09, 2023 474.54 478.51 471.38 474.63 3,746,682 +2.45(+0.52%)
Feb 08, 2023 464.61 473.95 464.26 472.18 3,546,020 +6.20(+1.33%)
Feb 07, 2023 460.28 467.16 458.31 465.99 3,474,959 +1.60(+0.34%)
Feb 06, 2023 461.22 468.02 460.25 464.38 4,271,200 +3.15(+0.68%)
Feb 03, 2023 464.37 467.84 459.02 461.24 5,567,288 +1.16(+0.25%)
Feb 02, 2023 482.97 483.69 453.29 460.07 11,420,107 -25.57(-5.27%)
Feb 01, 2023 488.53 492.86 484.35 485.65 3,528,869 -2.14(-0.44%)
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%)
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.