UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 238.51 241.43 237.91 238.95 4,608,693 +2.81(+1.19%)
Oct 30, 2018 234.69 237.43 232.21 236.14 4,560,058 +1.61(+0.69%)
Oct 29, 2018 237.46 239.58 231.60 234.53 4,044,170 -1.52(-0.64%)
Oct 26, 2018 239.08 239.91 234.99 236.05 5,283,630 -5.54(-2.29%)
Oct 25, 2018 236.03 242.45 231.65 241.59 5,049,661 +7.24(+3.09%)
Oct 24, 2018 241.38 242.59 233.99 234.35 5,742,339 -7.81(-3.22%)
Oct 23, 2018 237.46 242.76 236.98 242.16 4,464,515 +2.44(+1.02%)
Oct 22, 2018 243.88 243.96 237.77 239.71 2,863,967 -2.84(-1.17%)
Oct 19, 2018 243.76 245.01 241.27 242.56 3,649,442 -1.38(-0.57%)
Oct 18, 2018 244.43 244.92 241.10 243.94 3,425,407 -0.45(-0.18%)
Oct 17, 2018 247.03 247.77 242.86 244.39 4,358,137 -4.82(-1.93%)
Oct 16, 2018 246.57 249.42 242.28 249.20 7,057,852 +11.26(+4.73%)
Oct 15, 2018 237.83 239.94 237.08 237.94 3,918,773 +0.59(+0.25%)
Oct 12, 2018 237.44 238.98 234.84 237.35 4,381,933 +2.28(+0.97%)
Oct 11, 2018 239.54 241.74 233.85 235.08 4,985,579 -5.45(-2.27%)
Oct 10, 2018 247.40 248.15 240.02 240.53 4,667,390 -6.43(-2.60%)
Oct 09, 2018 246.11 248.64 245.46 246.96 2,745,754 +1.01(+0.41%)
Oct 08, 2018 245.79 246.54 242.88 245.95 2,039,836 -0.17(-0.07%)
Oct 05, 2018 245.62 247.77 244.98 246.12 2,237,397 +0.80(+0.33%)
Oct 04, 2018 247.77 248.34 244.40 245.32 2,390,905 -2.36(-0.95%)
Oct 03, 2018 248.68 248.75 246.64 247.68 3,283,725 +0.25(+0.10%)
Oct 02, 2018 245.94 248.17 244.57 247.43 3,037,997 +1.40(+0.57%)
Oct 01, 2018 244.34 246.87 244.13 246.03 3,625,695 +2.80(+1.15%)
Sep 28, 2018 241.72 243.37 241.23 243.23 3,144,562 +1.27(+0.53%)
Sep 27, 2018 240.46 242.66 240.39 241.96 3,018,047 +1.59(+0.66%)
Sep 26, 2018 241.83 242.73 239.95 240.37 2,447,591 -0.55(-0.23%)
Sep 25, 2018 244.39 244.41 240.48 240.92 4,144,951 -3.52(-1.44%)
Sep 24, 2018 244.12 246.43 243.81 244.44 2,952,937 +0.63(+0.26%)
Sep 21, 2018 243.29 244.88 243.06 243.81 6,203,592 +0.26(+0.11%)
Sep 20, 2018 243.27 244.97 243.25 243.55 2,291,198 +0.97(+0.40%)
Sep 19, 2018 241.80 242.84 240.60 242.59 2,487,545 +1.87(+0.77%)
Sep 18, 2018 240.39 241.45 239.54 240.72 3,890,579 -0.53(-0.22%)
Sep 17, 2018 243.66 243.80 240.83 241.25 2,122,290 -1.32(-0.54%)
Sep 14, 2018 242.65 243.79 240.71 242.57 2,280,053 -0.16(-0.07%)
Sep 13, 2018 241.51 242.91 240.84 242.73 2,973,698 +2.58(+1.07%)
Sep 12, 2018 238.74 241.82 238.49 240.15 2,445,941 +1.49(+0.62%)
Sep 11, 2018 235.81 239.01 235.41 238.66 2,497,398 +1.20(+0.50%)
Sep 10, 2018 243.91 243.93 236.57 237.47 4,534,432 -7.82(-3.19%)
Sep 07, 2018 246.53 247.91 244.58 245.28 3,235,672 -1.25(-0.51%)
Sep 06, 2018 244.66 246.87 244.06 246.53 2,795,727 +2.66(+1.09%)
Sep 05, 2018 244.71 244.93 243.23 243.87 2,447,955 -0.79(-0.32%)
Sep 04, 2018 244.20 245.49 242.90 244.67 2,301,678 +0.05(+0.02%)
Aug 31, 2018 244.62 244.62 244.62 0 +0.06(+0.03%)
Aug 30, 2018 245.53 246.18 244.30 244.56 3,266,396 -0.56(-0.23%)
Aug 29, 2018 244.56 245.41 243.52 245.11 3,161,368 +0.45(+0.18%)
Aug 28, 2018 244.69 245.24 243.59 244.67 2,857,940 +1.30(+0.54%)
Aug 27, 2018 241.47 243.70 240.94 243.36 2,868,808 +2.55(+1.06%)
Aug 24, 2018 238.51 241.27 238.51 240.81 2,456,754 +2.61(+1.09%)
Aug 23, 2018 237.84 239.25 236.51 238.21 1,759,751 +0.62(+0.26%)
Aug 22, 2018 238.69 238.69 237.14 237.59 2,357,889 -0.87(-0.36%)
Aug 21, 2018 238.60 239.21 237.58 238.45 1,711,016 -0.65(-0.27%)
Aug 20, 2018 239.65 240.09 238.34 239.10 1,960,229 +0.06(+0.03%)
Aug 17, 2018 240.15 240.68 238.48 239.04 2,161,539 -0.70(-0.29%)
Aug 16, 2018 238.34 240.33 238.23 239.74 2,322,061 +2.27(+0.96%)
Aug 15, 2018 238.72 239.36 236.18 237.47 2,214,355 -2.62(-1.09%)
Aug 14, 2018 237.72 240.83 237.69 240.08 2,131,119 +2.34(+0.99%)
Aug 13, 2018 237.82 239.24 237.18 237.74 1,794,588 +0.50(+0.21%)
Aug 10, 2018 237.36 238.28 236.10 237.24 1,783,358 -1.12(-0.47%)
Aug 09, 2018 236.83 239.66 236.28 238.36 2,540,634 +2.53(+1.07%)
Aug 08, 2018 235.19 236.46 235.02 235.83 1,639,869 +1.06(+0.45%)
Aug 07, 2018 234.76 235.86 234.30 234.77 1,605,314 +0.81(+0.35%)
Aug 06, 2018 233.72 234.67 232.78 233.96 1,534,719 -0.42(-0.18%)
Aug 03, 2018 233.68 234.69 231.72 234.38 1,560,904 +1.04(+0.44%)
Aug 02, 2018 230.99 233.54 229.83 233.34 2,035,161 +2.47(+1.07%)
Aug 01, 2018 233.36 233.36 230.36 230.87 3,299,734 +0.14(+0.06%)
Jul 31, 2018 231.57 232.54 230.40 230.74 2,585,618 -0.56(-0.24%)
Jul 30, 2018 233.19 234.08 230.63 231.30 1,845,360 -1.92(-0.82%)
Jul 27, 2018 234.90 234.90 232.71 233.22 1,818,147 -0.96(-0.41%)
Jul 26, 2018 233.50 234.97 233.08 234.18 2,218,329 +1.95(+0.84%)
Jul 25, 2018 232.18 232.60 230.32 232.23 3,347,911 +1.00(+0.43%)
Jul 24, 2018 232.23 232.32 229.63 231.23 2,717,869 +0.93(+0.40%)
Jul 23, 2018 230.45 232.57 230.01 230.30 1,623,800 +0.04(+0.02%)
Jul 20, 2018 228.87 231.03 228.87 230.26 2,210,594 -0.21(-0.09%)
Jul 19, 2018 232.65 233.72 229.49 230.47 2,532,511 -2.27(-0.97%)
Jul 18, 2018 228.81 233.82 228.20 232.74 3,687,258 +4.67(+2.05%)
Jul 17, 2018 229.21 230.10 224.40 228.06 7,607,296 -6.10(-2.60%)
Jul 16, 2018 235.35 235.50 233.66 234.16 3,976,814 -1.57(-0.66%)
Jul 13, 2018 233.62 236.01 233.29 235.73 2,585,810 +2.42(+1.04%)
Jul 12, 2018 233.43 234.01 232.28 233.31 1,747,929 +1.33(+0.57%)
Jul 11, 2018 232.48 233.27 231.20 231.98 1,629,701 -0.87(-0.37%)
Jul 10, 2018 231.61 234.08 231.22 232.85 2,206,742 +1.70(+0.74%)
Jul 09, 2018 229.74 231.46 228.76 231.15 2,237,173 +2.65(+1.16%)
Jul 06, 2018 228.72 229.38 227.27 228.49 1,725,486 +0.24(+0.10%)
Jul 05, 2018 226.99 228.65 225.59 228.26 2,395,809 +3.21(+1.43%)
Jul 03, 2018 225.05 225.05 225.05 0 -0.45(-0.20%)
Jul 02, 2018 223.25 225.73 222.44 225.50 1,968,202 +1.95(+0.87%)
Jun 29, 2018 223.15 225.52 222.88 223.55 3,059,451 +0.40(+0.18%)
Jun 28, 2018 225.19 225.98 220.72 223.15 3,903,528 -2.98(-1.32%)
Jun 27, 2018 228.06 229.40 226.10 226.13 2,722,775 -1.46(-0.64%)
Jun 26, 2018 228.31 230.05 227.38 227.59 2,367,493 -0.86(-0.38%)
Jun 25, 2018 231.77 232.47 226.53 228.45 3,358,992 -3.33(-1.44%)
Jun 22, 2018 229.84 232.46 228.88 231.78 3,010,452 +2.26(+0.98%)
Jun 21, 2018 230.49 231.13 228.64 229.52 2,359,828 -0.84(-0.36%)
Jun 20, 2018 230.82 231.20 229.51 230.36 2,831,906 -0.19(-0.08%)
Jun 19, 2018 230.51 230.81 228.86 230.55 2,601,128 -1.69(-0.73%)
Jun 18, 2018 231.44 232.37 229.75 232.24 2,152,765 -1.01(-0.43%)
Jun 15, 2018 233.25 232.66 233.25 5,237,287 +1.41(+0.61%)
Jun 14, 2018 231.06 232.44 230.32 231.84 2,705,473 +2.23(+0.97%)
Jun 13, 2018 230.76 233.11 229.25 229.60 3,456,268 -0.64(-0.28%)
Jun 12, 2018 229.90 230.57 227.15 230.25 2,827,340 -0.18(-0.08%)
Jun 11, 2018 227.76 231.53 227.36 230.43 3,056,254 +2.81(+1.24%)
Jun 08, 2018 226.51 228.36 225.25 227.62 3,342,054 +1.54(+0.68%)
Jun 07, 2018 226.78 227.00 225.41 226.07 2,330,574 +0.30(+0.13%)
Jun 06, 2018 225.84 225.77 2,918,684 +3.83(+1.73%)
Jun 05, 2018 222.54 222.56 219.65 221.94 1,687,093 -0.18(-0.08%)
Jun 04, 2018 221.55 222.68 220.41 222.12 2,410,670 +1.16(+0.53%)
Jun 01, 2018 221.31 221.31 219.09 220.96 2,611,686 +1.67(+0.76%)
May 31, 2018 221.74 222.23 218.53 219.29 3,266,648 -3.11(-1.40%)
May 30, 2018 221.31 223.14 220.31 222.40 2,281,788 +2.51(+1.14%)
May 29, 2018 221.42 221.42 218.14 219.89 3,125,369 -2.52(-1.13%)
May 25, 2018 222.41 222.41 222.41 0 +2.02(+0.91%)
May 24, 2018 222.07 222.86 219.91 220.40 2,874,939 -1.39(-0.63%)
May 23, 2018 221.58 222.91 219.40 221.79 3,356,691 -0.84(-0.38%)
May 22, 2018 225.18 225.23 221.40 222.62 2,912,045 -2.47(-1.10%)
May 21, 2018 222.46 226.24 222.31 225.09 3,348,444 +2.96(+1.33%)
May 18, 2018 220.98 222.24 220.09 222.13 2,515,244 +1.53(+0.69%)
May 17, 2018 219.27 221.15 218.41 220.60 2,663,826 +1.13(+0.51%)
May 16, 2018 217.60 219.56 216.62 219.48 2,099,245 +2.02(+0.93%)
May 15, 2018 219.61 219.93 216.71 217.46 2,638,867 -3.09(-1.40%)
May 14, 2018 216.92 221.25 216.85 220.55 4,288,135 +4.19(+1.94%)
May 11, 2018 212.09 216.83 211.51 216.36 3,353,430 +4.15(+1.96%)
May 10, 2018 208.97 212.73 208.26 212.21 2,388,675 +4.08(+1.96%)
May 09, 2018 211.61 211.94 207.23 208.12 3,859,278 -2.56(-1.22%)
May 08, 2018 212.22 212.22 209.43 210.68 2,970,800 -1.59(-0.75%)
May 07, 2018 214.18 215.19 211.23 212.27 3,565,860 -1.92(-0.90%)
May 04, 2018 211.65 214.88 210.80 214.19 2,202,517 +1.59(+0.75%)
May 03, 2018 210.63 213.20 208.21 212.61 3,008,302 +0.63(+0.30%)
May 02, 2018 213.72 214.48 211.44 211.98 3,901,539 -3.08(-1.43%)
May 01, 2018 215.19 215.64 212.80 215.06 2,900,324 +0.41(+0.19%)
Apr 30, 2018 218.83 218.83 214.65 214.65 3,796,168 -3.43(-1.57%)
Apr 27, 2018 215.77 218.40 215.33 218.08 2,534,994 +2.86(+1.33%)
Apr 26, 2018 214.04 215.96 212.77 215.22 2,481,030 +1.93(+0.91%)
Apr 25, 2018 211.97 213.47 209.24 213.29 3,434,662 +0.62(+0.29%)
Apr 24, 2018 214.24 215.48 211.16 212.67 3,052,028 -0.11(-0.05%)
Apr 23, 2018 213.64 214.48 211.63 212.78 3,360,886 -0.65(-0.31%)
Apr 20, 2018 214.33 215.28 212.02 213.43 3,129,998 -0.64(-0.30%)
Apr 19, 2018 214.47 216.35 213.20 214.07 3,011,911 -0.58(-0.27%)
Apr 18, 2018 217.01 217.68 214.56 214.65 3,237,912 -1.95(-0.90%)
Apr 17, 2018 217.29 219.43 214.36 216.60 6,806,548 +7.47(+3.57%)
Apr 16, 2018 206.21 210.52 205.52 209.13 4,963,252 +5.48(+2.69%)
Apr 13, 2018 204.39 205.32 202.56 203.64 2,749,566 +0.04(+0.02%)
Apr 12, 2018 203.43 204.98 202.92 203.61 2,934,454 +2.12(+1.05%)
Apr 11, 2018 203.63 204.65 201.29 201.48 3,834,808 -4.44(-2.16%)
Apr 10, 2018 204.66 207.17 202.93 205.92 3,054,235 +3.69(+1.82%)
Apr 09, 2018 204.82 205.32 201.90 202.24 3,338,223 -1.12(-0.55%)
Apr 06, 2018 205.80 207.19 201.41 203.35 3,559,204 -4.64(-2.23%)
Apr 05, 2018 208.35 210.27 205.93 207.99 3,685,692 +0.25(+0.12%)
Apr 04, 2018 200.38 208.37 200.14 207.74 5,147,572 +3.82(+1.87%)
Apr 03, 2018 200.07 204.39 199.48 203.92 5,123,398 +6.70(+3.40%)
Apr 02, 2018 198.36 202.47 194.88 197.22 6,850,742 +2.91(+1.50%)
Mar 29, 2018 194.31 194.31 194.31 0 -4.09(-2.06%)
Mar 28, 2018 198.75 199.68 197.07 198.40 3,501,669 +0.49(+0.25%)
Mar 27, 2018 200.05 201.53 196.50 197.91 4,099,282 -1.01(-0.51%)
Mar 26, 2018 195.39 199.22 195.04 198.91 3,922,101 +5.92(+3.07%)
Mar 23, 2018 195.90 197.70 192.94 192.99 6,322,978 -2.42(-1.24%)
Mar 22, 2018 201.26 201.27 195.31 195.41 6,491,277 -6.91(-3.41%)
Mar 21, 2018 205.61 206.51 202.32 202.32 3,766,299 -3.60(-1.75%)
Mar 20, 2018 204.44 206.66 203.28 205.91 3,776,559 +1.57(+0.77%)
Mar 19, 2018 206.40 207.00 203.10 204.34 3,752,502 -2.55(-1.23%)
Mar 16, 2018 208.53 209.99 206.79 206.90 6,266,879 -1.47(-0.71%)
Mar 15, 2018 205.05 209.53 204.90 208.37 3,667,560 +3.72(+1.82%)
Mar 14, 2018 206.23 208.28 204.32 204.64 3,356,835 -1.42(-0.69%)
Mar 13, 2018 202.96 207.08 202.63 206.06 3,682,662 +3.79(+1.87%)
Mar 12, 2018 205.40 206.11 202.27 202.27 3,433,235 -2.41(-1.18%)
Mar 09, 2018 205.31 205.68 202.03 204.69 5,324,488 +0.63(+0.31%)
Mar 08, 2018 206.96 207.01 203.32 204.05 3,855,578 -1.62(-0.79%)
Mar 07, 2018 206.17 205.68 3,582,324 +0.99(+0.48%)
Mar 06, 2018 207.17 207.38 202.62 204.69 2,928,118 -1.99(-0.96%)
Mar 05, 2018 202.15 207.63 201.62 206.68 2,903,109 +2.89(+1.42%)
Mar 02, 2018 202.00 204.37 201.44 203.80 2,887,980 +0.67(+0.33%)
Mar 01, 2018 204.26 207.51 201.58 203.13 3,877,366 -1.55(-0.76%)
Feb 28, 2018 212.15 212.45 204.61 204.67 4,827,177 -5.76(-2.74%)
Feb 27, 2018 212.13 213.48 210.36 210.43 3,203,330 -1.39(-0.66%)
Feb 26, 2018 209.63 212.23 207.88 211.82 3,652,605 +3.53(+1.69%)
Feb 23, 2018 206.25 208.44 204.44 208.29 2,645,264 +2.78(+1.35%)
Feb 22, 2018 205.51 3,058,630 +1.77(+0.87%)
Feb 21, 2018 204.66 207.56 203.72 203.74 3,716,794 -1.38(-0.68%)
Feb 20, 2018 206.26 206.95 204.20 205.13 3,502,820 -2.45(-1.18%)
Feb 16, 2018 207.58 207.58 207.58 0 +3.03(+1.48%)
Feb 15, 2018 207.49 208.15 200.67 204.55 5,008,865 -2.50(-1.21%)
Feb 14, 2018 203.58 207.55 202.65 207.04 3,180,360 +1.94(+0.94%)
Feb 13, 2018 201.95 205.54 201.26 205.11 3,671,170 +0.86(+0.42%)
Feb 12, 2018 201.31 206.34 201.04 204.25 5,427,674 +4.28(+2.14%)
Feb 09, 2018 197.29 202.07 191.87 199.97 6,878,858 +4.07(+2.08%)
Feb 08, 2018 203.92 205.10 195.73 195.90 5,408,166 -8.47(-4.15%)
Feb 07, 2018 201.21 207.51 200.47 204.37 6,155,596 +0.58(+0.28%)
Feb 06, 2018 192.04 204.99 190.24 203.79 7,624,971 +2.15(+1.06%)
Feb 05, 2018 208.86 210.96 188.67 201.64 6,792,693 -8.21(-3.91%)
Feb 02, 2018 210.86 213.85 209.23 209.85 4,375,613 -3.02(-1.42%)
Feb 01, 2018 212.91 215.22 211.62 212.87 4,707,778 -1.41(-0.66%)
Jan 31, 2018 219.77 223.53 213.36 214.28 5,729,437 +0.12(+0.06%)
Jan 30, 2018 210.75 219.68 210.05 214.17 12,775,848 -9.74(-4.35%)
Jan 29, 2018 225.60 226.96 223.90 223.91 2,833,565 -0.96(-0.43%)
Jan 26, 2018 221.72 225.10 221.24 224.86 2,889,899 +2.98(+1.34%)
Jan 25, 2018 221.50 222.48 220.73 221.89 2,703,031 +0.30(+0.13%)
Jan 24, 2018 222.64 223.82 220.56 221.59 2,942,480 -0.33(-0.15%)
Jan 23, 2018 219.91 223.51 219.38 221.91 3,609,327 +1.49(+0.68%)
Jan 22, 2018 220.45 220.63 218.43 220.42 4,429,954 +0.19(+0.09%)
Jan 19, 2018 220.98 221.13 218.17 220.23 4,744,376 +0.17(+0.08%)
Jan 18, 2018 216.53 220.73 215.89 220.06 6,887,499 +4.28(+1.98%)
Jan 17, 2018 212.38 216.26 211.63 215.78 5,662,323 +5.00(+2.37%)
Jan 16, 2018 211.20 212.67 209.28 210.77 7,570,801 +3.85(+1.86%)
Jan 12, 2018 206.92 206.92 206.92 0 +2.94(+1.44%)
Jan 11, 2018 202.88 204.46 202.45 203.98 2,810,371 +1.08(+0.53%)
Jan 10, 2018 204.42 201.84 202.90 2,554,280 -1.52(-0.74%)
Jan 09, 2018 203.41 205.10 202.09 204.42 2,903,937 +1.01(+0.50%)
Jan 08, 2018 206.46 206.98 203.27 203.41 3,148,624 -3.59(-1.74%)
Jan 05, 2018 203.80 207.29 203.37 207.00 2,688,164 +3.87(+1.91%)
Jan 04, 2018 203.03 204.62 202.87 203.13 3,037,552 +0.88(+0.43%)
Jan 03, 2018 200.56 202.55 199.57 202.25 2,671,352 +2.10(+1.05%)
Jan 02, 2018 200.02 201.32 199.10 200.15 3,850,759 +0.63(+0.32%)
Dec 29, 2017 199.51 199.51 199.51 0 -2.09(-1.04%)
Dec 28, 2017 200.42 201.62 199.23 201.61 1,604,812 +2.13(+1.07%)
Dec 27, 2017 199.08 200.40 198.42 199.48 2,057,367 +0.74(+0.37%)
Dec 26, 2017 198.28 199.48 198.28 198.74 1,638,063 -0.36(-0.18%)
Dec 22, 2017 200.91 201.22 197.70 199.10 2,165,466 -1.53(-0.76%)
Dec 21, 2017 201.92 202.66 200.34 200.63 3,258,089 -0.62(-0.31%)
Dec 20, 2017 201.91 203.52 200.66 201.25 2,909,677 +0.31(+0.15%)
Dec 19, 2017 201.81 202.53 199.87 200.94 2,583,094 -0.57(-0.28%)
Dec 18, 2017 201.45 203.45 201.08 201.51 3,529,386 +0.77(+0.38%)
Dec 15, 2017 202.49 202.49 199.67 200.75 6,954,069 +0.52(+0.26%)
Dec 14, 2017 203.62 205.41 200.01 200.23 3,100,264 -2.81(-1.38%)
Dec 13, 2017 200.67 203.58 200.21 203.03 3,380,593 +1.68(+0.84%)
Dec 12, 2017 201.35 202.19 200.24 201.35 2,534,934 -0.25(-0.13%)
Dec 11, 2017 201.37 203.46 200.94 201.61 1,766,841 -1.03(-0.51%)
Dec 08, 2017 199.60 203.02 199.30 202.64 2,467,721 +3.40(+1.71%)
Dec 07, 2017 199.63 199.65 197.46 199.23 2,940,968 +0.19(+0.10%)
Dec 06, 2017 200.02 200.87 198.22 199.04 2,649,129 -0.14(-0.07%)
Dec 05, 2017 200.00 202.47 198.34 199.18 3,587,112 -1.20(-0.60%)
Dec 04, 2017 207.48 207.94 200.37 200.38 6,178,281 -4.85(-2.36%)
Dec 01, 2017 207.14 207.44 203.03 205.24 3,675,270 -1.26(-0.61%)
Nov 30, 2017 202.56 207.02 201.17 206.49 7,564,526 +5.47(+2.72%)
Nov 29, 2017 196.35 202.28 196.05 201.03 4,708,856 +6.08(+3.12%)
Nov 28, 2017 192.91 195.10 191.69 194.95 3,221,555 +3.37(+1.76%)
Nov 27, 2017 191.44 193.24 191.04 191.57 3,165,324 -0.10(-0.05%)
Nov 24, 2017 191.21 192.05 190.31 191.67 824,837 +1.16(+0.61%)
Nov 22, 2017 191.45 191.94 190.09 190.51 2,503,353 -1.24(-0.65%)
Nov 21, 2017 190.43 191.98 190.09 191.75 2,580,424 +2.12(+1.12%)
Nov 20, 2017 189.41 190.02 189.03 189.63 2,262,177 +0.32(+0.17%)
Nov 17, 2017 189.82 190.72 188.64 189.32 2,092,722 -1.11(-0.58%)
Nov 16, 2017 189.75 191.22 189.32 190.43 2,120,390 +1.15(+0.60%)
Nov 15, 2017 190.20 191.17 189.07 189.28 2,013,231 -1.67(-0.87%)
Nov 14, 2017 191.40 191.84 190.24 190.95 2,210,647 -0.86(-0.45%)
Nov 13, 2017 189.69 192.60 189.35 191.81 2,951,597 +1.43(+0.75%)
Nov 10, 2017 190.73 191.04 189.59 190.37 1,535,251 -0.44(-0.23%)
Nov 09, 2017 189.94 191.00 188.62 190.82 2,039,654 +0.71(+0.37%)
Nov 08, 2017 191.28 192.05 190.04 190.10 2,507,245 -1.74(-0.91%)
Nov 07, 2017 191.88 192.60 190.21 191.84 2,046,463 +0.52(+0.27%)
Nov 06, 2017 191.13 192.95 191.03 191.32 2,543,035 -0.68(-0.35%)
Nov 03, 2017 190.06 192.86 189.50 192.00 2,435,904 +1.60(+0.84%)
Nov 02, 2017 189.51 190.75 188.52 190.40 3,133,123 +1.42(+0.75%)
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.