UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 124.35 124.90 123.96 124.81 5,352,194 +0.60(+0.48%)
Jun 29, 2016 123.57 124.35 123.39 124.21 4,191,101 +1.60(+1.30%)
Jun 28, 2016 122.16 122.94 121.68 122.61 4,706,584 +1.41(+1.17%)
Jun 27, 2016 120.34 121.44 119.75 121.19 4,555,291 -0.16(-0.13%)
Jun 24, 2016 119.91 122.53 119.46 121.35 5,062,848 -1.68(-1.36%)
Jun 23, 2016 123.17 123.72 121.99 123.03 2,994,464 +1.14(+0.94%)
Jun 22, 2016 122.38 123.34 121.65 121.89 2,687,233 -0.26(-0.21%)
Jun 21, 2016 123.04 123.07 122.04 122.15 2,286,932 -0.29(-0.24%)
Jun 20, 2016 123.06 123.61 122.10 122.44 4,221,789 +0.73(+0.60%)
Jun 17, 2016 122.65 122.73 120.70 121.70 5,012,902 -0.86(-0.70%)
Jun 16, 2016 121.28 122.77 120.55 122.56 3,593,293 +1.24(+1.02%)
Jun 15, 2016 121.75 122.13 121.14 121.32 2,680,572 +0.01(+0.01%)
Jun 14, 2016 121.32 121.65 120.84 121.31 3,376,184 -0.19(-0.16%)
Jun 13, 2016 122.31 123.30 121.50 121.50 3,197,668 -1.01(-0.83%)
Jun 10, 2016 123.41 123.53 121.99 122.52 3,188,762 -1.27(-1.02%)
Jun 09, 2016 123.62 123.95 122.78 123.78 4,185,063 +0.25(+0.20%)
Jun 08, 2016 120.78 123.97 120.55 123.54 7,024,450 +3.04(+2.53%)
Jun 07, 2016 121.57 121.87 120.45 120.49 3,344,901 -1.07(-0.88%)
Jun 06, 2016 120.47 121.77 120.11 121.56 3,364,052 +1.15(+0.96%)
Jun 03, 2016 119.32 120.65 118.92 120.41 4,120,490 +0.70(+0.59%)
Jun 02, 2016 118.14 119.80 117.92 119.70 4,562,861 +1.33(+1.12%)
Jun 01, 2016 117.54 118.65 117.04 118.37 2,975,508 +0.76(+0.64%)
May 31, 2016 118.43 118.57 117.45 117.62 4,130,199 -0.29(-0.25%)
May 27, 2016 117.01 117.91 117.91 117.91 2,083,655 +0.90(+0.77%)
May 26, 2016 117.47 117.87 116.73 117.01 1,703,983 -0.39(-0.33%)
May 25, 2016 117.21 118.17 116.83 117.40 2,513,180 +0.73(+0.63%)
May 24, 2016 115.06 117.02 114.66 116.67 3,071,305 +1.91(+1.66%)
May 23, 2016 114.50 115.44 114.39 114.76 3,450,943 -0.46(-0.40%)
May 20, 2016 114.94 115.96 114.56 115.21 2,884,617 +0.83(+0.72%)
May 19, 2016 114.11 115.37 113.30 114.39 3,132,239 -0.45(-0.39%)
May 18, 2016 113.60 115.50 113.44 114.83 2,561,392 +0.84(+0.73%)
May 17, 2016 114.89 115.46 113.50 114.00 2,607,748 -0.95(-0.83%)
May 16, 2016 113.29 115.14 113.09 114.95 2,802,641 +1.44(+1.27%)
May 13, 2016 113.59 114.41 113.11 113.51 3,565,575 -0.65(-0.57%)
May 12, 2016 115.27 115.52 113.29 114.16 3,648,638 -0.84(-0.73%)
May 11, 2016 117.68 117.91 114.90 114.99 3,921,808 -2.53(-2.16%)
May 10, 2016 116.96 117.55 116.66 117.53 2,527,034 +0.79(+0.68%)
May 09, 2016 115.93 117.55 115.77 116.74 2,490,952 +0.56(+0.48%)
May 06, 2016 116.22 116.39 114.91 116.18 2,976,049 -0.24(-0.20%)
May 05, 2016 116.19 117.27 116.01 116.42 2,335,153 +0.25(+0.21%)
May 04, 2016 115.28 116.51 114.90 116.17 3,306,387 -0.38(-0.32%)
May 03, 2016 115.59 117.23 115.38 116.55 4,128,129 +0.32(+0.27%)
May 02, 2016 116.68 116.97 115.20 116.23 3,281,958 +0.37(+0.32%)
Apr 29, 2016 115.32 116.04 113.44 115.86 4,729,049 -0.34(-0.30%)
Apr 28, 2016 116.84 118.25 115.87 116.21 3,787,278 -0.64(-0.55%)
Apr 27, 2016 118.20 118.42 116.06 116.85 3,817,218 -1.27(-1.07%)
Apr 26, 2016 117.88 118.44 117.03 118.12 2,998,043 +0.41(+0.34%)
Apr 25, 2016 117.65 117.97 116.67 117.71 3,070,949 -0.31(-0.26%)
Apr 22, 2016 117.66 118.20 117.07 118.02 3,162,610 +1.03(+0.88%)
Apr 21, 2016 117.52 117.91 116.53 116.99 4,302,720 -0.85(-0.72%)
Apr 20, 2016 115.52 118.88 115.18 117.84 8,320,272 +3.02(+2.63%)
Apr 19, 2016 114.47 115.53 113.61 114.83 4,932,441 +2.37(+2.10%)
Apr 18, 2016 111.64 112.65 111.39 112.46 3,087,960 +0.42(+0.38%)
Apr 15, 2016 112.53 112.68 111.06 112.04 3,222,233 -0.57(-0.51%)
Apr 14, 2016 112.38 113.13 112.24 112.61 1,903,154 +0.19(+0.17%)
Apr 13, 2016 112.32 113.21 111.98 112.42 2,946,211 +0.84(+0.76%)
Apr 12, 2016 111.13 112.06 110.34 111.57 3,281,347 +0.41(+0.37%)
Apr 11, 2016 110.72 111.69 110.72 111.16 3,545,003 +0.57(+0.52%)
Apr 08, 2016 111.91 112.76 110.22 110.58 4,139,909 -1.05(-0.94%)
Apr 07, 2016 112.20 113.01 111.07 111.63 3,621,569 -1.02(-0.91%)
Apr 06, 2016 111.95 113.00 111.64 112.65 3,433,782 +0.87(+0.78%)
Apr 05, 2016 113.46 113.91 111.66 111.78 5,045,953 -2.16(-1.89%)
Apr 04, 2016 114.83 115.00 113.40 113.94 3,195,580 -0.38(-0.33%)
Apr 01, 2016 113.23 114.77 112.94 114.32 4,434,248 +0.90(+0.79%)
Mar 31, 2016 114.07 114.36 112.88 113.42 3,616,091 -0.69(-0.60%)
Mar 30, 2016 114.47 115.36 113.85 114.11 2,930,466 -0.13(-0.12%)
Mar 29, 2016 113.74 114.47 113.10 114.24 2,799,328 +0.80(+0.71%)
Mar 28, 2016 113.35 113.95 112.64 113.44 2,222,083 +0.29(+0.26%)
Mar 24, 2016 113.48 113.15 113.15 113.15 4,720,899 -1.06(-0.92%)
Mar 23, 2016 112.76 114.69 112.64 114.20 7,008,058 +1.56(+1.38%)
Mar 22, 2016 111.44 113.34 110.88 112.64 4,527,859 +1.13(+1.01%)
Mar 21, 2016 111.08 111.75 110.58 111.52 3,031,049 +0.02(+0.02%)
Mar 18, 2016 109.86 111.82 109.58 111.50 7,896,851 +1.93(+1.76%)
Mar 17, 2016 109.64 109.95 107.54 109.57 4,445,345 -0.33(-0.30%)
Mar 16, 2016 109.45 110.47 109.19 109.90 2,433,021 +0.04(+0.04%)
Mar 15, 2016 109.58 110.40 109.18 109.86 2,966,564 -0.33(-0.30%)
Mar 14, 2016 109.81 110.88 109.42 110.18 3,246,088 +0.11(+0.10%)
Mar 11, 2016 107.76 110.27 107.57 110.08 4,280,233 +2.65(+2.47%)
Mar 10, 2016 106.64 108.02 105.95 107.43 2,998,569 +0.87(+0.82%)
Mar 09, 2016 107.24 107.45 105.98 106.56 2,379,937 -0.05(-0.05%)
Mar 08, 2016 106.28 107.19 105.79 106.61 2,878,114 -0.09(-0.08%)
Mar 07, 2016 106.10 107.56 105.94 106.70 2,642,333 -0.03(-0.03%)
Mar 04, 2016 106.31 106.74 105.80 106.73 3,279,695 -0.02(-0.02%)
Mar 03, 2016 105.91 106.78 105.23 106.75 3,496,767 +0.48(+0.45%)
Mar 02, 2016 106.23 106.77 105.48 106.27 3,048,034 -0.35(-0.33%)
Mar 01, 2016 104.71 107.10 104.60 106.62 3,760,527 +2.25(+2.16%)
Feb 29, 2016 106.12 106.75 104.25 104.36 5,165,077 -1.95(-1.84%)
Feb 26, 2016 106.45 107.13 105.93 106.32 3,284,266 +0.11(+0.11%)
Feb 25, 2016 105.33 106.23 105.00 106.20 2,603,599 +0.88(+0.83%)
Feb 24, 2016 105.09 105.43 103.25 105.33 2,921,084 -0.83(-0.78%)
Feb 23, 2016 105.71 106.73 105.39 106.16 3,200,315 -0.11(-0.10%)
Feb 22, 2016 104.36 107.03 104.24 106.27 5,768,430 +3.15(+3.05%)
Feb 19, 2016 102.96 103.88 101.67 103.12 5,114,155 +0.20(+0.20%)
Feb 18, 2016 103.84 105.15 102.58 102.92 4,390,319 -0.75(-0.72%)
Feb 17, 2016 101.21 103.74 100.95 103.66 5,095,707 +2.76(+2.74%)
Feb 16, 2016 98.70 101.01 98.61 100.90 3,932,190 +2.92(+2.98%)
Feb 12, 2016 97.44 97.99 97.99 97.99 2,912,426 +1.05(+1.08%)
Feb 11, 2016 97.55 97.87 96.47 96.93 4,513,435 -1.86(-1.88%)
Feb 10, 2016 97.56 100.32 97.56 98.79 3,450,209 +1.38(+1.42%)
Feb 09, 2016 95.83 98.39 95.64 97.41 4,199,803 +1.00(+1.04%)
Feb 08, 2016 96.83 97.37 95.37 96.41 5,763,182 -1.49(-1.52%)
Feb 05, 2016 99.96 100.08 97.18 97.90 3,801,089 -2.17(-2.17%)
Feb 04, 2016 98.73 100.38 98.18 100.07 4,117,679 +1.27(+1.29%)
Feb 03, 2016 100.22 100.22 96.65 98.80 3,951,171 -0.99(-0.99%)
Feb 02, 2016 100.73 101.11 99.26 99.79 3,420,933 -1.76(-1.73%)
Feb 01, 2016 100.62 101.78 99.99 101.55 4,945,375 +0.64(+0.63%)
Jan 29, 2016 98.08 100.91 96.93 100.91 6,026,437 +3.31(+3.39%)
Jan 28, 2016 98.40 99.24 96.93 97.60 4,023,283 -0.83(-0.85%)
Jan 27, 2016 100.27 100.61 98.00 98.43 5,386,265 -1.43(-1.43%)
Jan 26, 2016 98.94 100.05 97.93 99.86 5,241,646 +0.51(+0.51%)
Jan 25, 2016 100.35 101.04 98.89 99.35 3,319,089 -0.83(-0.83%)
Jan 22, 2016 100.48 100.90 99.80 100.19 4,133,557 +0.73(+0.73%)
Jan 21, 2016 100.48 101.19 98.37 99.46 6,177,469 -1.13(-1.12%)
Jan 20, 2016 98.22 101.42 96.52 100.59 9,563,500 +1.94(+1.96%)
Jan 19, 2016 97.70 100.04 96.04 98.65 8,126,855 +2.90(+3.03%)
Jan 15, 2016 95.58 95.75 95.75 95.75 7,254,534 -1.31(-1.35%)
Jan 14, 2016 95.29 97.97 94.23 97.06 4,836,552 +1.34(+1.40%)
Jan 13, 2016 98.50 99.05 95.45 95.72 3,919,145 -2.66(-2.70%)
Jan 12, 2016 96.71 99.13 96.43 98.37 4,607,875 +2.35(+2.45%)
Jan 11, 2016 96.84 96.93 94.81 96.02 5,164,579 -0.51(-0.53%)
Jan 08, 2016 98.45 98.56 96.18 96.53 5,046,751 -1.69(-1.72%)
Jan 07, 2016 99.57 99.97 97.64 98.22 6,021,309 -2.98(-2.94%)
Jan 06, 2016 101.46 102.22 100.33 101.20 3,055,306 -1.04(-1.02%)
Jan 05, 2016 102.28 103.31 101.83 102.24 3,193,760 +0.19(+0.19%)
Jan 04, 2016 102.45 102.45 100.36 102.05 5,695,391 -1.03(-1.00%)
Dec 31, 2015 103.96 103.09 103.09 103.09 2,707,469 -1.12(-1.08%)
Dec 30, 2015 105.18 105.25 103.98 104.21 1,994,433 -0.79(-0.75%)
Dec 29, 2015 104.16 105.51 104.01 105.00 2,313,870 +1.31(+1.26%)
Dec 28, 2015 103.63 103.74 102.86 103.69 1,806,042 -0.01(-0.01%)
Dec 24, 2015 103.86 103.70 103.70 103.70 1,027,183 -0.31(-0.30%)
Dec 23, 2015 103.31 104.13 103.01 104.01 2,829,707 +1.10(+1.07%)
Dec 22, 2015 103.57 103.70 101.84 102.91 3,219,938 +0.03(+0.03%)
Dec 21, 2015 102.15 103.20 101.65 102.88 3,634,874 +1.39(+1.37%)
Dec 18, 2015 103.94 104.16 101.49 101.49 8,644,286 -2.98(-2.85%)
Dec 17, 2015 104.13 106.11 103.96 104.47 4,502,786 +0.34(+0.33%)
Dec 16, 2015 103.66 104.94 102.44 104.13 4,012,432 +1.07(+1.04%)
Dec 15, 2015 102.41 103.84 102.23 103.06 3,565,167 +1.54(+1.52%)
Dec 14, 2015 101.54 101.54 100.27 101.52 4,413,189 -0.11(-0.11%)
Dec 11, 2015 101.83 102.82 100.44 101.63 4,371,690 -0.20(-0.20%)
Dec 10, 2015 100.82 102.57 100.19 101.83 3,654,753 +1.02(+1.01%)
Dec 09, 2015 101.12 102.36 100.47 100.82 4,381,113 -0.73(-0.72%)
Dec 08, 2015 100.73 101.95 99.85 101.54 4,053,410 -0.03(-0.03%)
Dec 07, 2015 103.31 103.31 100.95 101.57 3,611,083 -1.60(-1.55%)
Dec 04, 2015 101.29 103.62 100.98 103.17 4,094,768 +2.40(+2.38%)
Dec 03, 2015 103.23 103.65 100.27 100.77 4,892,136 -2.31(-2.24%)
Dec 02, 2015 101.86 104.61 101.75 103.09 6,927,963 +1.65(+1.62%)
Dec 01, 2015 99.06 101.53 98.64 101.44 6,265,778 +3.10(+3.15%)
Nov 30, 2015 99.95 100.18 98.26 98.34 5,271,673 -1.42(-1.43%)
Nov 27, 2015 99.89 101.12 99.54 99.76 1,994,820 -0.06(-0.06%)
Nov 25, 2015 99.00 99.82 99.82 99.82 3,391,590 +1.06(+1.08%)
Nov 24, 2015 97.18 98.99 96.90 98.76 3,718,968 +0.90(+0.92%)
Nov 23, 2015 98.57 99.89 97.81 97.86 4,332,800 -0.71(-0.72%)
Nov 20, 2015 96.75 99.85 96.53 98.57 8,090,918 +2.04(+2.12%)
Nov 19, 2015 95.79 99.21 95.64 96.53 18,029,370 -5.78(-5.65%)
Nov 18, 2015 99.68 102.55 99.25 102.30 3,791,443 +2.50(+2.50%)
Nov 17, 2015 99.23 100.72 98.74 99.81 2,270,863 +0.50(+0.50%)
Nov 16, 2015 96.76 99.59 96.67 99.31 2,803,379 +2.10(+2.16%)
Nov 13, 2015 98.15 98.61 97.01 97.21 4,317,824 -1.23(-1.25%)
Nov 12, 2015 99.26 100.11 98.18 98.44 3,829,286 -1.50(-1.50%)
Nov 11, 2015 101.52 101.96 99.77 99.94 2,720,442 -1.18(-1.16%)
Nov 10, 2015 99.70 101.39 99.49 101.11 3,257,958 +1.42(+1.43%)
Nov 09, 2015 99.58 100.03 98.60 99.69 3,157,054 -0.48(-0.48%)
Nov 06, 2015 100.54 101.04 99.47 100.17 4,707,008 -1.24(-1.22%)
Nov 05, 2015 100.32 101.88 99.14 101.41 4,594,624 +1.39(+1.39%)
Nov 04, 2015 102.61 102.74 99.52 100.03 6,184,659 -2.63(-2.57%)
Nov 03, 2015 103.11 103.36 101.43 102.66 3,160,165 -0.90(-0.87%)
Nov 02, 2015 103.52 104.66 102.82 103.56 4,440,299 +0.79(+0.77%)
Oct 30, 2015 104.64 105.02 102.76 102.76 4,857,071 -1.68(-1.61%)
Oct 29, 2015 104.52 106.16 104.27 104.45 3,733,487 -0.06(-0.06%)
Oct 28, 2015 104.49 104.82 101.13 104.51 5,049,252 +0.36(+0.34%)
Oct 27, 2015 101.55 104.28 101.12 104.15 4,594,051 +2.48(+2.44%)
Oct 26, 2015 101.14 102.08 100.34 101.67 3,870,560 +0.53(+0.53%)
Oct 23, 2015 99.86 101.75 99.50 101.14 6,300,736 +1.84(+1.85%)
Oct 22, 2015 103.14 103.86 96.04 99.30 12,005,509 -3.75(-3.64%)
Oct 21, 2015 105.30 105.40 100.57 103.05 6,119,085 -2.02(-1.92%)
Oct 20, 2015 105.26 106.07 104.43 105.07 3,757,409 -0.27(-0.26%)
Oct 19, 2015 104.51 105.50 104.00 105.34 4,248,860 +0.65(+0.62%)
Oct 16, 2015 105.44 105.44 103.46 104.68 5,061,791 -0.17(-0.16%)
Oct 15, 2015 103.83 105.14 101.18 104.85 9,183,191 -1.66(-1.56%)
Oct 14, 2015 108.06 109.06 105.43 106.51 6,409,256 -1.68(-1.55%)
Oct 13, 2015 107.46 109.93 106.09 108.18 7,628,235 +1.29(+1.21%)
Oct 12, 2015 103.84 107.38 103.44 106.89 6,693,373 +2.83(+2.72%)
Oct 09, 2015 101.20 104.24 101.18 104.06 5,140,438 +2.78(+2.75%)
Oct 08, 2015 101.59 102.03 100.25 101.28 4,179,369 -0.30(-0.30%)
Oct 07, 2015 101.61 101.92 99.99 101.59 4,921,303 +0.33(+0.33%)
Oct 06, 2015 104.23 104.35 100.05 101.25 5,331,765 -3.14(-3.01%)
Oct 05, 2015 104.41 105.00 103.07 104.40 4,001,316 +0.72(+0.69%)
Oct 02, 2015 100.46 103.70 100.19 103.68 4,036,131 +1.94(+1.90%)
Oct 01, 2015 101.16 101.83 100.26 101.74 4,318,908 +0.52(+0.52%)
Sep 30, 2015 100.68 102.02 100.23 101.22 5,316,383 +1.56(+1.57%)
Sep 29, 2015 98.50 100.22 97.38 99.66 5,894,118 +1.33(+1.35%)
Sep 28, 2015 100.82 101.05 96.85 98.33 6,563,663 -3.20(-3.15%)
Sep 25, 2015 106.60 106.80 100.54 101.53 9,237,888 -4.12(-3.90%)
Sep 24, 2015 106.75 107.00 104.06 105.65 5,427,582 -1.91(-1.78%)
Sep 23, 2015 107.32 108.38 106.48 107.56 3,588,715 +0.31(+0.28%)
Sep 22, 2015 105.96 108.01 105.96 107.26 5,234,095 -0.88(-0.81%)
Sep 21, 2015 107.75 108.43 105.91 108.14 3,984,702 +1.28(+1.20%)
Sep 18, 2015 106.63 107.99 106.28 106.86 8,548,184 -0.69(-0.64%)
Sep 17, 2015 106.01 109.17 105.49 107.55 6,264,236 +1.84(+1.74%)
Sep 16, 2015 104.94 105.89 104.31 105.70 3,983,530 +0.98(+0.93%)
Sep 15, 2015 103.49 105.23 102.46 104.73 3,520,997 +1.95(+1.89%)
Sep 14, 2015 103.86 104.27 102.22 102.78 3,078,992 -0.78(-0.76%)
Sep 11, 2015 101.36 103.72 101.09 103.57 4,300,760 +1.68(+1.65%)
Sep 10, 2015 100.21 102.90 100.10 101.88 6,332,823 +1.47(+1.47%)
Sep 09, 2015 102.34 102.71 100.19 100.41 4,301,921 -0.44(-0.44%)
Sep 08, 2015 99.15 100.96 98.75 100.85 4,593,482 +3.24(+3.32%)
Sep 04, 2015 97.73 97.61 97.61 97.61 3,907,784 -1.42(-1.43%)
Sep 03, 2015 99.68 100.71 98.57 99.03 3,610,993 -0.21(-0.21%)
Sep 02, 2015 98.89 99.56 97.76 99.24 5,205,274 +1.39(+1.42%)
Sep 01, 2015 98.48 99.22 97.36 97.85 5,361,843 -2.67(-2.65%)
Aug 31, 2015 101.83 103.19 100.05 100.52 4,704,219 -1.37(-1.35%)
Aug 28, 2015 101.98 102.37 100.78 101.89 3,836,681 -0.43(-0.42%)
Aug 27, 2015 100.12 102.36 99.88 102.31 6,656,275 +3.74(+3.80%)
Aug 26, 2015 97.79 98.89 95.81 98.57 8,636,420 +3.02(+3.16%)
Aug 25, 2015 98.17 99.55 95.39 95.55 9,334,570 -0.39(-0.41%)
Aug 24, 2015 96.31 99.90 82.53 95.94 10,158,051 -5.08(-5.03%)
Aug 21, 2015 102.73 103.21 100.78 101.02 6,478,075 -3.05(-2.93%)
Aug 20, 2015 106.20 106.35 104.07 104.07 3,685,087 -2.98(-2.78%)
Aug 19, 2015 108.34 108.58 106.73 107.05 3,926,880 -1.98(-1.82%)
Aug 18, 2015 107.62 109.64 107.57 109.03 4,765,669 +1.46(+1.36%)
Aug 17, 2015 104.60 107.68 104.51 107.57 3,397,743 +2.43(+2.31%)
Aug 14, 2015 104.75 105.28 104.48 105.14 2,348,785 +0.44(+0.42%)
Aug 13, 2015 105.41 105.98 104.50 104.70 3,744,875 -0.59(-0.56%)
Aug 12, 2015 105.34 105.80 103.42 105.29 3,511,150 -0.92(-0.87%)
Aug 11, 2015 105.35 106.87 105.35 106.21 3,172,325 -0.19(-0.18%)
Aug 10, 2015 106.42 107.15 105.94 106.41 2,854,608 +0.57(+0.54%)
Aug 07, 2015 105.74 105.87 104.48 105.83 2,620,173 -0.19(-0.18%)
Aug 06, 2015 108.05 108.28 105.81 106.02 3,470,353 -1.63(-1.52%)
Aug 05, 2015 105.78 107.93 105.78 107.66 4,410,850 +2.68(+2.55%)
Aug 04, 2015 105.62 105.67 104.45 104.98 2,365,575 -0.04(-0.04%)
Aug 03, 2015 105.65 106.14 104.37 105.02 2,925,169 -0.44(-0.42%)
Jul 31, 2015 104.66 106.61 104.66 105.47 4,135,789 +0.73(+0.70%)
Jul 30, 2015 105.24 105.92 103.86 104.74 4,296,312 -0.83(-0.79%)
Jul 29, 2015 105.83 106.08 104.79 105.57 4,517,263 +0.00(+0.00%)
Jul 28, 2015 103.16 105.61 102.95 105.57 6,004,977 +3.16(+3.09%)
Jul 27, 2015 102.41 102.59 101.35 102.41 4,318,838 -0.05(-0.05%)
Jul 24, 2015 103.49 104.01 102.15 102.46 4,420,780 -1.21(-1.16%)
Jul 23, 2015 105.67 105.71 103.17 103.67 5,635,666 -1.11(-1.06%)
Jul 22, 2015 105.09 105.33 104.32 104.78 3,897,362 -0.22(-0.21%)
Jul 21, 2015 106.48 106.61 104.55 105.00 4,879,399 -1.55(-1.46%)
Jul 20, 2015 107.77 107.92 106.28 106.55 3,683,139 -1.04(-0.97%)
Jul 17, 2015 108.33 108.58 107.47 107.59 4,262,139 -0.94(-0.86%)
Jul 16, 2015 108.96 109.03 106.08 108.53 8,306,789 -0.81(-0.74%)
Jul 15, 2015 108.55 109.51 107.56 109.34 5,831,980 +0.75(+0.69%)
Jul 14, 2015 106.14 108.77 105.99 108.59 4,825,756 +2.21(+2.08%)
Jul 13, 2015 106.94 107.51 105.82 106.38 4,335,521 +0.26(+0.25%)
Jul 10, 2015 105.11 106.64 104.86 106.12 4,642,834 +2.44(+2.35%)
Jul 09, 2015 104.28 104.74 103.65 103.68 3,816,557 +0.49(+0.47%)
Jul 08, 2015 103.42 104.24 102.86 103.19 4,615,353 -1.67(-1.59%)
Jul 07, 2015 106.30 106.68 102.35 104.86 7,454,593 -1.27(-1.20%)
Jul 06, 2015 103.90 106.94 103.61 106.13 7,508,280 +0.30(+0.29%)
Jul 02, 2015 107.57 105.82 105.82 105.82 4,238,603 -1.36(-1.27%)
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.