Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UnitedHealth Group
(NY:
UNH
)
497.12
-0.18 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
394.12
396.77
391.56
393.38
2,479,652
-0.75(-0.19%)
May 27, 2021
396.24
396.42
391.91
394.12
2,138,146
-0.49(-0.12%)
May 26, 2021
393.55
396.60
392.51
394.61
1,993,660
+0.15(+0.04%)
May 25, 2021
393.31
395.23
390.49
394.46
2,419,512
+2.01(+0.51%)
May 24, 2021
393.81
395.27
391.47
392.45
1,976,282
-0.65(-0.17%)
May 21, 2021
392.27
399.78
391.03
393.10
4,498,336
+2.86(+0.73%)
May 20, 2021
391.09
395.20
389.94
390.24
2,205,044
-0.82(-0.21%)
May 19, 2021
391.06
392.23
386.05
391.06
2,914,320
-0.84(-0.21%)
May 18, 2021
391.25
394.37
387.98
391.91
2,821,416
+1.67(+0.43%)
May 17, 2021
390.88
393.94
390.18
390.24
1,658,626
-1.12(-0.29%)
May 14, 2021
392.49
394.02
390.11
391.35
2,170,666
+1.18(+0.30%)
May 13, 2021
387.99
394.58
386.11
390.17
2,762,647
+3.05(+0.79%)
May 12, 2021
390.87
392.36
386.46
387.12
3,024,337
-6.05(-1.54%)
May 11, 2021
401.96
403.28
392.12
393.17
3,166,543
-8.78(-2.18%)
May 10, 2021
400.40
406.80
399.39
401.94
2,612,208
+3.09(+0.78%)
May 07, 2021
396.32
400.16
395.43
398.85
1,947,746
+2.56(+0.65%)
May 06, 2021
394.41
398.08
393.99
396.29
3,203,063
+2.36(+0.60%)
May 05, 2021
392.02
394.17
388.49
393.93
2,901,053
+1.11(+0.28%)
May 04, 2021
387.23
393.90
385.33
392.82
3,389,783
+5.20(+1.34%)
May 03, 2021
382.95
388.46
382.50
387.63
2,689,623
+6.78(+1.78%)
Apr 30, 2021
382.95
383.77
380.42
380.85
2,437,845
-2.63(-0.68%)
Apr 29, 2021
378.89
384.06
378.46
383.47
2,090,587
+6.65(+1.76%)
Apr 28, 2021
377.39
379.12
375.60
376.83
1,974,791
+0.09(+0.02%)
Apr 27, 2021
376.89
378.49
374.64
376.74
1,841,383
-1.30(-0.34%)
Apr 26, 2021
381.81
381.99
377.42
378.04
1,719,610
-4.25(-1.11%)
Apr 23, 2021
377.81
383.89
376.74
382.29
2,370,095
+3.60(+0.95%)
Apr 22, 2021
380.50
380.81
375.49
378.69
2,847,002
-2.17(-0.57%)
Apr 21, 2021
380.90
383.41
377.64
380.86
2,589,879
+2.18(+0.58%)
Apr 20, 2021
372.31
379.97
371.89
378.68
3,506,106
+6.39(+1.72%)
Apr 19, 2021
372.44
375.68
370.98
372.29
3,105,298
-1.12(-0.30%)
Apr 16, 2021
376.19
376.19
368.10
373.41
4,746,264
+0.96(+0.26%)
Apr 15, 2021
362.89
374.70
362.89
372.45
4,698,716
+13.73(+3.83%)
Apr 14, 2021
358.44
360.99
357.72
358.72
2,936,879
+1.08(+0.30%)
Apr 13, 2021
359.31
362.23
357.48
357.64
2,777,343
-1.70(-0.47%)
Apr 12, 2021
357.62
362.73
357.19
359.34
3,201,077
-0.02(-0.01%)
Apr 09, 2021
351.77
359.66
350.48
359.36
2,600,466
+10.90(+3.13%)
Apr 08, 2021
346.76
350.39
346.76
348.46
2,540,936
-0.72(-0.21%)
Apr 07, 2021
347.80
349.41
344.32
349.18
2,260,734
+1.21(+0.35%)
Apr 06, 2021
352.18
353.14
346.39
347.97
2,825,111
-5.55(-1.57%)
Apr 05, 2021
352.98
355.86
351.09
353.51
2,837,105
+2.97(+0.85%)
Apr 01, 2021
355.44
355.91
349.29
350.55
3,118,067
-4.77(-1.34%)
Mar 31, 2021
356.02
360.03
355.06
355.32
3,514,678
-1.42(-0.40%)
Mar 30, 2021
360.55
362.78
355.06
356.74
3,210,511
-5.25(-1.45%)
Mar 29, 2021
359.42
363.37
358.11
362.00
2,869,590
+2.46(+0.69%)
Mar 26, 2021
354.94
360.09
353.62
359.53
3,099,218
+5.15(+1.45%)
Mar 25, 2021
353.92
355.36
347.03
354.38
3,163,925
+0.47(+0.13%)
Mar 24, 2021
349.57
356.97
349.06
353.92
3,567,885
+2.01(+0.57%)
Mar 23, 2021
352.25
354.81
350.69
351.91
3,244,845
+1.57(+0.45%)
Mar 22, 2021
348.57
351.99
343.90
350.35
3,670,326
+1.22(+0.35%)
Mar 19, 2021
345.63
353.78
342.85
349.12
8,977,022
+3.37(+0.98%)
Mar 18, 2021
336.99
347.92
336.48
345.75
3,467,740
+9.42(+2.80%)
Mar 17, 2021
339.18
341.95
335.99
336.33
2,757,171
-2.31(-0.68%)
Mar 16, 2021
337.62
339.36
336.07
338.64
3,041,085
+0.69(+0.20%)
Mar 15, 2021
340.85
341.83
335.72
337.95
2,454,156
-2.04(-0.60%)
Mar 12, 2021
337.27
340.76
336.14
339.99
2,187,055
+3.98(+1.19%)
Mar 11, 2021
333.78
338.74
332.94
336.01
2,648,655
+3.33(+1.00%)
Mar 10, 2021
335.98
337.32
331.63
332.68
3,164,928
-2.26(-0.68%)
Mar 09, 2021
335.84
343.77
334.34
334.94
4,494,727
+1.72(+0.52%)
Mar 08, 2021
330.21
336.87
328.87
333.22
3,593,390
+2.92(+0.88%)
Mar 05, 2021
318.81
331.43
318.81
330.30
4,795,073
+12.65(+3.98%)
Mar 04, 2021
318.00
324.34
316.57
317.65
5,243,398
+0.89(+0.28%)
Mar 03, 2021
317.19
321.79
316.67
316.76
3,193,602
-1.68(-0.53%)
Mar 02, 2021
318.79
321.33
317.73
318.44
2,699,156
-0.01(-0.00%)
Mar 01, 2021
318.18
322.50
317.53
318.45
4,411,878
+2.31(+0.73%)
Feb 26, 2021
314.55
321.56
313.89
316.14
5,706,168
+3.19(+1.02%)
Feb 25, 2021
314.98
317.45
311.52
312.95
2,919,500
-3.18(-1.01%)
Feb 24, 2021
312.59
317.45
310.26
316.13
3,529,879
+2.57(+0.82%)
Feb 23, 2021
313.97
317.78
310.83
313.56
3,389,707
+1.78(+0.57%)
Feb 22, 2021
305.94
313.12
304.85
311.78
2,824,998
+2.91(+0.94%)
Feb 19, 2021
312.84
312.93
308.42
308.87
2,431,374
-3.65(-1.17%)
Feb 18, 2021
310.13
313.63
309.46
312.52
2,504,710
+1.48(+0.47%)
Feb 17, 2021
307.68
312.70
306.64
311.04
2,771,687
+2.13(+0.69%)
Feb 16, 2021
312.04
313.88
306.87
308.91
4,559,704
-3.44(-1.10%)
Feb 12, 2021
315.63
316.31
312.01
312.35
2,901,318
-4.60(-1.45%)
Feb 11, 2021
318.79
320.35
315.46
316.95
2,917,603
-0.31(-0.10%)
Feb 10, 2021
316.56
319.51
313.81
317.26
4,325,419
+3.59(+1.14%)
Feb 09, 2021
308.22
315.02
306.14
313.68
4,303,061
+5.03(+1.63%)
Feb 08, 2021
311.18
311.19
308.13
308.64
4,999,543
-0.16(-0.05%)
Feb 05, 2021
316.04
317.34
307.83
308.80
7,595,509
-4.58(-1.46%)
Feb 04, 2021
316.24
319.06
312.50
313.38
6,264,012
-8.15(-2.54%)
Feb 03, 2021
321.64
323.70
318.41
321.54
2,666,086
-0.79(-0.25%)
Feb 02, 2021
320.79
327.96
320.79
322.33
2,785,782
+4.49(+1.41%)
Feb 01, 2021
318.81
321.78
316.64
317.83
3,173,265
+0.40(+0.13%)
Jan 29, 2021
319.75
322.61
314.63
317.44
4,097,827
-4.35(-1.35%)
Jan 28, 2021
320.35
329.81
318.32
321.78
2,910,747
+4.91(+1.55%)
Jan 27, 2021
320.73
321.64
313.09
316.87
5,012,513
-9.63(-2.95%)
Jan 26, 2021
333.55
334.50
325.99
326.50
2,589,880
-4.47(-1.35%)
Jan 25, 2021
330.35
333.43
327.92
330.98
2,633,818
+0.25(+0.07%)
Jan 22, 2021
336.21
337.46
330.72
330.73
2,716,787
-7.09(-2.10%)
Jan 21, 2021
333.83
343.42
333.76
337.82
3,940,509
+3.96(+1.19%)
Jan 20, 2021
334.85
335.04
329.09
333.86
3,178,392
-1.28(-0.38%)
Jan 19, 2021
338.97
339.68
334.55
335.14
3,528,377
+0.85(+0.25%)
Jan 15, 2021
332.22
335.96
329.01
334.30
3,968,992
+0.73(+0.22%)
Jan 14, 2021
339.58
341.44
333.46
333.56
3,067,361
-4.29(-1.27%)
Jan 13, 2021
338.81
339.54
334.23
337.86
2,072,316
-2.22(-0.65%)
Jan 12, 2021
340.62
342.65
338.04
340.07
2,493,164
-3.22(-0.94%)
Jan 11, 2021
345.07
346.66
341.81
343.29
2,832,152
-2.51(-0.73%)
Jan 08, 2021
349.24
349.70
341.40
345.80
3,097,934
-1.56(-0.45%)
Jan 07, 2021
341.19
348.71
340.60
347.36
3,536,549
+5.48(+1.60%)
Jan 06, 2021
320.79
342.09
318.89
341.88
6,893,984
+13.77(+4.20%)
Jan 05, 2021
331.81
334.36
327.81
328.11
3,319,779
-4.47(-1.34%)
Jan 04, 2021
334.44
335.04
323.91
332.58
4,416,298
-1.12(-0.34%)
Dec 31, 2020
333.71
333.71
333.71
1,960,890
+5.42(+1.65%)
Dec 30, 2020
330.28
332.12
327.80
328.29
1,960,890
-2.25(-0.68%)
Dec 29, 2020
331.15
334.29
328.30
330.54
2,391,467
+1.33(+0.40%)
Dec 28, 2020
326.60
330.96
326.46
329.21
2,425,176
+4.91(+1.51%)
Dec 24, 2020
320.16
324.89
320.16
324.30
1,429,694
+3.05(+0.95%)
Dec 23, 2020
320.20
325.12
319.77
321.25
2,467,521
+2.45(+0.77%)
Dec 22, 2020
318.94
320.67
317.33
318.80
2,174,978
-1.02(-0.32%)
Dec 21, 2020
316.00
320.64
313.46
319.81
3,039,786
-2.19(-0.68%)
Dec 18, 2020
325.94
326.03
317.83
322.00
9,187,666
-3.13(-0.96%)
Dec 17, 2020
323.36
326.02
320.98
325.13
2,654,110
+2.22(+0.69%)
Dec 16, 2020
320.53
325.12
318.08
322.92
2,485,923
-0.31(-0.10%)
Dec 15, 2020
322.73
324.51
320.73
323.23
2,749,531
+3.37(+1.05%)
Dec 14, 2020
323.57
326.62
319.61
319.86
2,604,332
-0.89(-0.28%)
Dec 11, 2020
321.76
322.48
318.15
320.76
3,227,925
-2.46(-0.76%)
Dec 10, 2020
328.45
328.74
322.84
323.21
3,043,504
-4.53(-1.38%)
Dec 09, 2020
332.00
332.50
325.08
327.74
2,732,631
-3.28(-0.99%)
Dec 08, 2020
328.06
332.96
327.43
331.02
2,596,925
+0.00(+0.00%)
Dec 07, 2020
331.84
332.96
328.51
331.02
3,151,334
-1.93(-0.58%)
Dec 04, 2020
329.25
334.46
329.02
332.96
3,420,968
+2.34(+0.71%)
Dec 03, 2020
329.88
334.49
328.54
330.62
4,395,898
+1.06(+0.32%)
Dec 02, 2020
324.06
333.60
323.81
329.55
3,019,559
+6.04(+1.87%)
Dec 01, 2020
326.91
335.75
322.32
323.51
4,026,268
+4.60(+1.44%)
Nov 30, 2020
317.75
320.43
313.18
318.91
5,552,541
-1.52(-0.47%)
Nov 27, 2020
316.25
321.34
314.64
320.43
1,643,762
+4.50(+1.43%)
Nov 25, 2020
321.27
321.27
312.09
315.93
3,317,161
-2.67(-0.84%)
Nov 24, 2020
318.76
322.38
317.09
318.60
3,965,103
+0.90(+0.28%)
Nov 23, 2020
318.17
318.84
314.41
317.70
2,674,251
+0.34(+0.11%)
Nov 20, 2020
317.64
320.17
314.52
317.36
3,904,912
-2.18(-0.68%)
Nov 19, 2020
324.56
325.30
317.01
319.54
4,149,594
-7.12(-2.18%)
Nov 18, 2020
335.12
335.71
325.31
326.66
2,870,189
-7.20(-2.16%)
Nov 17, 2020
334.13
335.05
329.50
333.86
2,697,314
-4.48(-1.32%)
Nov 16, 2020
340.35
340.95
332.82
338.33
2,942,588
+1.09(+0.32%)
Nov 13, 2020
338.37
339.39
334.51
337.24
2,575,748
+1.19(+0.36%)
Nov 12, 2020
333.19
341.84
331.63
336.05
3,066,628
+2.57(+0.77%)
Nov 11, 2020
337.71
338.32
331.30
333.48
2,160,126
-1.89(-0.56%)
Nov 10, 2020
331.38
337.46
330.13
335.37
3,936,014
+3.50(+1.05%)
Nov 09, 2020
347.66
348.89
330.90
331.87
4,886,774
+2.41(+0.73%)
Nov 06, 2020
332.21
333.76
326.72
329.46
3,158,543
-6.58(-1.96%)
Nov 05, 2020
339.52
342.28
331.56
336.04
5,047,245
-0.15(-0.04%)
Nov 04, 2020
327.34
341.77
323.47
336.19
10,908,196
+31.49(+10.33%)
Nov 03, 2020
301.02
309.53
298.70
304.70
4,260,472
+8.77(+2.96%)
Nov 02, 2020
296.44
296.44
291.44
295.93
4,766,079
+6.60(+2.28%)
Oct 30, 2020
287.52
291.26
284.08
289.33
3,751,673
+1.38(+0.48%)
Oct 29, 2020
290.71
293.45
285.84
287.95
3,457,984
-4.10(-1.40%)
Oct 28, 2020
297.10
301.34
291.51
292.04
3,481,831
-11.86(-3.90%)
Oct 27, 2020
306.32
306.73
302.88
303.90
2,560,288
-2.42(-0.79%)
Oct 26, 2020
309.41
310.77
302.04
306.32
2,539,761
-7.15(-2.28%)
Oct 23, 2020
312.11
318.26
311.13
313.47
2,477,878
+4.62(+1.50%)
Oct 22, 2020
305.62
311.06
305.55
308.85
2,215,410
+2.79(+0.91%)
Oct 21, 2020
306.65
309.57
305.49
306.07
2,254,684
-0.59(-0.19%)
Oct 20, 2020
309.70
311.59
306.53
306.65
2,097,295
-0.77(-0.25%)
Oct 19, 2020
311.52
313.64
305.37
307.42
2,617,954
-5.39(-1.72%)
Oct 16, 2020
308.60
315.13
307.91
312.81
3,473,247
+5.05(+1.64%)
Oct 15, 2020
302.33
310.03
299.94
307.75
3,345,601
+2.58(+0.85%)
Oct 14, 2020
305.38
313.44
303.61
305.18
4,699,143
-9.07(-2.89%)
Oct 13, 2020
311.48
316.41
310.73
314.25
2,859,556
+1.38(+0.44%)
Oct 12, 2020
312.07
316.28
311.96
312.87
2,556,057
+2.02(+0.65%)
Oct 09, 2020
307.84
311.17
307.14
310.86
2,139,760
+5.15(+1.68%)
Oct 08, 2020
306.67
308.49
304.36
305.71
2,169,079
-0.72(-0.24%)
Oct 07, 2020
299.46
307.92
299.46
306.43
2,738,390
+8.27(+2.77%)
Oct 06, 2020
302.43
303.70
297.25
298.16
2,567,416
-3.51(-1.16%)
Oct 05, 2020
298.75
301.92
296.90
301.67
1,728,146
+5.85(+1.98%)
Oct 02, 2020
295.93
300.95
292.38
295.82
2,465,749
-1.03(-0.35%)
Oct 01, 2020
296.70
298.84
293.13
296.85
2,880,472
+1.23(+0.42%)
Sep 30, 2020
288.27
298.23
288.24
295.62
3,688,408
+7.23(+2.51%)
Sep 29, 2020
287.94
289.67
285.10
288.39
1,896,051
+0.87(+0.30%)
Sep 28, 2020
290.52
293.95
287.14
287.52
2,716,446
+0.69(+0.24%)
Sep 25, 2020
276.16
287.56
276.13
286.83
2,589,986
+9.33(+3.36%)
Sep 24, 2020
277.05
279.65
274.63
277.50
3,025,573
+0.49(+0.18%)
Sep 23, 2020
279.72
280.76
276.71
277.00
3,912,680
-2.01(-0.72%)
Sep 22, 2020
282.98
285.05
277.74
279.01
3,335,749
-4.68(-1.65%)
Sep 21, 2020
284.90
284.96
276.55
283.69
4,349,908
-8.37(-2.87%)
Sep 18, 2020
289.21
294.31
288.03
292.06
4,003,204
+2.88(+1.00%)
Sep 17, 2020
288.72
291.45
286.46
289.18
2,525,015
-1.46(-0.50%)
Sep 16, 2020
293.06
296.07
290.34
290.64
3,626,080
-0.67(-0.23%)
Sep 15, 2020
293.99
295.32
290.19
291.31
1,548,521
-1.27(-0.43%)
Sep 14, 2020
287.31
295.00
287.31
292.58
1,893,607
+6.72(+2.35%)
Sep 11, 2020
289.26
290.58
281.89
285.86
3,254,620
-1.77(-0.62%)
Sep 10, 2020
295.31
296.93
286.80
287.63
2,564,134
-7.01(-2.38%)
Sep 09, 2020
292.43
297.76
291.24
294.64
2,325,146
+4.50(+1.55%)
Sep 08, 2020
293.70
294.11
286.91
290.14
2,747,475
-4.48(-1.52%)
Sep 04, 2020
298.85
300.12
289.55
294.62
3,072,225
-4.00(-1.34%)
Sep 03, 2020
304.06
305.78
296.25
298.62
4,100,287
-3.79(-1.25%)
Sep 02, 2020
295.15
303.38
295.15
302.40
3,014,086
+7.00(+2.37%)
Sep 01, 2020
292.88
297.19
292.73
295.40
2,633,887
+0.26(+0.09%)
Aug 31, 2020
297.35
301.76
295.13
295.14
4,597,639
-1.72(-0.58%)
Aug 28, 2020
294.94
298.23
291.76
296.86
3,053,587
+2.55(+0.87%)
Aug 27, 2020
293.12
297.24
288.47
294.31
2,458,006
+2.69(+0.92%)
Aug 26, 2020
293.66
294.02
286.70
291.62
3,366,416
-3.21(-1.09%)
Aug 25, 2020
294.81
294.96
290.65
294.83
1,990,317
+3.19(+1.09%)
Aug 24, 2020
299.16
299.25
289.42
291.64
3,094,752
-5.00(-1.69%)
Aug 21, 2020
293.94
297.72
292.82
296.64
2,635,181
+0.76(+0.26%)
Aug 20, 2020
297.29
297.72
294.63
295.88
2,378,186
-1.95(-0.66%)
Aug 19, 2020
299.13
301.69
297.62
297.83
2,188,571
-1.33(-0.44%)
Aug 18, 2020
304.05
304.70
298.12
299.16
2,668,684
-3.49(-1.15%)
Aug 17, 2020
303.55
305.76
301.56
302.66
2,936,005
-3.01(-0.99%)
Aug 14, 2020
302.69
305.89
300.97
305.67
1,892,726
+2.06(+0.68%)
Aug 13, 2020
302.82
303.94
300.14
303.61
2,286,956
-0.71(-0.23%)
Aug 12, 2020
300.29
305.28
299.95
304.32
3,087,869
+6.35(+2.13%)
Aug 11, 2020
304.93
306.49
297.13
297.97
3,196,248
-3.35(-1.11%)
Aug 10, 2020
299.34
302.62
298.00
301.33
2,715,029
+1.96(+0.65%)
Aug 07, 2020
295.89
301.23
295.89
299.37
2,754,105
+2.80(+0.95%)
Aug 06, 2020
294.62
298.62
293.11
296.57
3,500,413
+1.50(+0.51%)
Aug 05, 2020
289.74
295.53
288.03
295.06
3,192,322
+7.53(+2.62%)
Aug 04, 2020
285.09
291.66
283.36
287.54
3,806,975
+0.84(+0.29%)
Aug 03, 2020
286.68
287.93
282.53
286.70
2,783,723
+0.78(+0.27%)
Jul 31, 2020
286.54
286.82
281.45
285.92
4,144,448
-2.31(-0.80%)
Jul 30, 2020
284.88
289.39
282.24
288.23
2,335,402
-1.37(-0.47%)
Jul 29, 2020
284.67
292.50
283.29
289.60
2,830,372
+6.37(+2.25%)
Jul 28, 2020
281.30
284.61
280.65
283.22
2,390,553
+1.26(+0.45%)
Jul 27, 2020
281.81
285.30
280.81
281.97
2,182,040
-2.07(-0.73%)
Jul 24, 2020
286.43
287.33
282.56
284.04
2,558,193
-2.06(-0.72%)
Jul 23, 2020
291.03
291.32
284.49
286.09
2,507,335
-3.53(-1.22%)
Jul 22, 2020
287.88
289.81
284.99
289.63
2,049,953
+1.51(+0.52%)
Jul 21, 2020
288.04
289.90
286.23
288.12
2,478,810
+1.56(+0.54%)
Jul 20, 2020
289.70
291.41
285.54
286.56
2,515,573
-2.90(-1.00%)
Jul 17, 2020
291.87
293.65
289.19
289.46
3,194,749
-0.59(-0.20%)
Jul 16, 2020
288.02
293.54
286.27
290.04
4,071,222
+2.91(+1.01%)
Jul 15, 2020
284.35
293.38
282.02
287.13
5,417,817
-4.20(-1.44%)
Jul 14, 2020
281.22
292.49
280.18
291.33
4,481,685
+8.32(+2.94%)
Jul 13, 2020
275.82
287.56
275.52
283.02
4,513,912
+8.01(+2.91%)
Jul 10, 2020
277.85
277.85
271.11
275.01
2,532,777
+0.07(+0.02%)
Jul 09, 2020
278.66
281.92
271.49
274.94
3,241,652
-6.85(-2.43%)
Jul 08, 2020
280.79
284.11
279.21
281.79
2,104,326
+1.66(+0.59%)
Jul 07, 2020
283.91
286.65
279.46
280.13
2,198,089
-5.82(-2.03%)
Jul 06, 2020
286.12
286.58
282.66
285.94
2,535,878
+4.30(+1.53%)
Jul 02, 2020
283.76
286.20
280.62
281.65
2,088,215
+0.50(+0.18%)
Jul 01, 2020
279.35
283.67
278.80
281.15
2,439,951
+2.62(+0.94%)
Jun 30, 2020
272.50
279.94
271.64
278.52
3,105,598
+4.90(+1.79%)
Jun 29, 2020
272.38
276.00
270.65
273.62
2,495,467
+2.72(+1.00%)
Jun 26, 2020
278.70
280.06
269.90
270.90
5,340,679
-8.82(-3.15%)
Jun 25, 2020
272.22
280.25
270.13
279.72
3,295,352
+6.65(+2.43%)
Jun 24, 2020
277.62
280.55
269.66
273.07
3,600,194
-7.95(-2.83%)
Jun 23, 2020
277.63
282.61
274.86
281.02
4,260,718
+4.66(+1.68%)
Jun 22, 2020
273.65
276.68
270.31
276.37
2,300,453
+1.35(+0.49%)
Jun 19, 2020
278.03
280.00
274.71
275.02
5,473,265
+0.95(+0.35%)
Jun 18, 2020
273.08
274.35
269.48
274.06
3,110,574
-1.05(-0.38%)
Jun 17, 2020
277.47
277.47
273.83
275.12
2,699,382
-0.38(-0.14%)
Jun 16, 2020
277.79
279.79
270.26
275.49
4,515,777
+6.32(+2.35%)
Jun 15, 2020
261.41
269.85
257.36
269.18
4,780,376
+1.06(+0.40%)
Jun 12, 2020
273.28
276.53
262.05
268.11
5,761,023
+1.34(+0.50%)
Jun 11, 2020
285.23
285.23
264.02
266.78
7,060,456
-20.70(-7.20%)
Jun 10, 2020
290.48
291.77
284.76
287.48
3,505,324
-3.25(-1.12%)
Jun 09, 2020
291.38
293.97
288.97
290.74
3,256,111
-0.25(-0.09%)
Jun 08, 2020
290.20
296.97
289.53
290.99
4,929,663
-2.23(-0.76%)
Jun 05, 2020
285.84
295.50
282.55
293.22
5,907,260
+12.95(+4.62%)
Jun 04, 2020
285.06
286.28
276.71
280.27
4,651,996
-6.84(-2.38%)
Jun 03, 2020
289.46
291.59
284.65
287.11
4,637,119
-0.90(-0.31%)
Jun 02, 2020
287.32
289.69
283.70
288.01
2,931,956
+0.36(+0.12%)
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
.