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 (%)
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%)
Jun 01, 2020
285.86
287.70
282.60
287.65
3,077,971
+1.02(+0.35%)
May 29, 2020
286.51
289.94
282.87
286.63
6,650,361
+0.83(+0.29%)
May 28, 2020
287.67
291.16
285.17
285.81
4,666,874
+0.19(+0.07%)
May 27, 2020
279.65
285.65
273.43
285.62
5,974,931
+8.35(+3.01%)
May 26, 2020
278.78
279.28
275.02
277.27
4,858,282
+4.65(+1.71%)
May 22, 2020
270.13
272.90
267.78
272.62
3,108,536
+2.85(+1.06%)
May 21, 2020
268.95
272.80
267.90
269.77
3,833,976
-1.02(-0.38%)
May 20, 2020
275.40
275.40
269.57
270.78
3,403,418
-1.00(-0.37%)
May 19, 2020
273.37
277.03
271.62
271.78
3,253,713
-4.05(-1.47%)
May 18, 2020
280.65
281.81
274.57
275.83
4,270,420
+2.26(+0.83%)
May 15, 2020
274.94
282.07
273.35
273.57
12,956,984
+0.33(+0.12%)
May 14, 2020
259.44
274.98
259.17
273.25
6,067,096
+11.86(+4.54%)
May 13, 2020
267.49
269.29
259.10
261.39
5,820,843
-9.12(-3.37%)
May 12, 2020
274.34
275.63
270.51
270.51
4,480,309
-0.93(-0.34%)
May 11, 2020
268.50
272.77
268.21
271.44
3,712,531
+1.59(+0.59%)
May 08, 2020
272.19
272.67
268.59
269.85
3,403,670
+0.25(+0.09%)
May 07, 2020
273.67
274.83
267.52
269.60
3,363,388
-1.92(-0.71%)
May 06, 2020
277.47
279.89
271.21
271.52
2,742,659
-4.01(-1.46%)
May 05, 2020
272.63
278.31
270.12
275.53
2,660,247
+5.17(+1.91%)
May 04, 2020
267.49
270.74
265.25
270.36
3,078,111
+2.85(+1.07%)
May 01, 2020
271.16
271.73
262.89
267.51
3,750,493
-7.49(-2.72%)
Apr 30, 2020
269.52
277.37
268.46
275.00
8,116,542
+4.53(+1.68%)
Apr 29, 2020
274.55
275.26
269.00
270.46
4,526,556
-0.67(-0.25%)
Apr 28, 2020
280.19
280.43
268.55
271.13
4,108,125
-5.29(-1.91%)
Apr 27, 2020
275.69
279.12
273.26
276.42
3,941,687
+2.53(+0.92%)
Apr 24, 2020
270.12
274.46
267.03
273.88
3,472,907
+5.60(+2.09%)
Apr 23, 2020
262.39
271.22
261.90
268.28
4,700,984
+7.81(+3.00%)
Apr 22, 2020
262.88
266.86
260.18
260.47
3,896,137
+2.66(+1.03%)
Apr 21, 2020
258.52
263.27
256.92
257.81
4,230,103
-7.47(-2.82%)
Apr 20, 2020
268.25
271.74
264.46
265.28
4,330,912
-7.92(-2.90%)
Apr 17, 2020
283.01
285.84
269.95
273.20
6,229,728
-7.40(-2.64%)
Apr 16, 2020
266.50
282.07
263.28
280.60
8,229,880
+15.75(+5.95%)
Apr 15, 2020
259.01
266.08
254.51
264.85
8,339,931
+10.51(+4.13%)
Apr 14, 2020
252.93
256.75
251.05
254.34
5,076,793
+6.57(+2.65%)
Apr 13, 2020
246.40
249.13
242.75
247.76
3,153,576
-0.58(-0.23%)
Apr 09, 2020
249.17
254.24
245.97
248.35
5,238,502
-3.48(-1.38%)
Apr 08, 2020
232.89
253.08
231.55
251.83
6,795,257
+18.61(+7.98%)
Apr 07, 2020
244.29
250.77
231.81
233.22
5,300,176
-0.28(-0.12%)
Apr 06, 2020
225.66
234.40
221.07
233.50
6,770,210
+17.72(+8.21%)
Apr 03, 2020
224.08
225.04
213.69
215.78
4,945,707
-10.30(-4.55%)
Apr 02, 2020
221.24
227.54
212.53
226.07
4,931,628
+2.93(+1.31%)
Apr 01, 2020
224.43
231.87
221.37
223.14
4,835,999
-11.34(-4.84%)
Mar 31, 2020
228.93
239.32
228.48
234.48
5,799,059
-1.79(-0.76%)
Mar 30, 2020
228.14
238.91
228.14
236.27
5,667,275
+8.30(+3.64%)
Mar 27, 2020
228.42
236.57
224.00
227.96
5,189,685
-12.17(-5.07%)
Mar 26, 2020
220.05
242.55
218.42
240.13
7,995,541
+19.65(+8.91%)
Mar 25, 2020
206.00
232.72
203.09
220.48
10,649,721
+13.81(+6.68%)
Mar 24, 2020
190.06
207.11
187.11
206.67
9,455,795
+23.45(+12.80%)
Mar 23, 2020
189.97
193.46
176.50
183.22
11,330,917
-11.03(-5.68%)
Mar 20, 2020
209.84
218.74
191.30
194.25
9,959,057
-12.42(-6.01%)
Mar 19, 2020
204.01
212.61
196.46
206.67
8,575,875
+2.58(+1.26%)
Mar 18, 2020
212.26
217.62
188.23
204.09
13,737,418
-25.54(-11.12%)
Mar 17, 2020
217.03
233.90
214.65
229.63
10,254,424
+18.03(+8.52%)
Mar 16, 2020
229.35
231.00
210.57
211.59
10,957,089
-44.19(-17.28%)
Mar 13, 2020
245.40
256.89
227.79
255.79
9,899,924
+21.35(+9.11%)
Mar 12, 2020
243.41
254.86
234.05
234.43
11,211,021
-25.62(-9.85%)
Mar 11, 2020
257.23
267.04
255.82
260.06
8,274,658
-2.08(-0.79%)
Mar 10, 2020
261.87
265.79
255.11
262.13
7,867,355
+2.81(+1.08%)
Mar 09, 2020
247.59
263.48
242.70
259.33
8,619,961
-6.43(-2.42%)
Mar 06, 2020
257.85
266.79
254.55
265.76
5,727,229
+0.85(+0.32%)
Mar 05, 2020
263.63
270.95
262.08
264.91
6,310,274
-6.05(-2.23%)
Mar 04, 2020
271.50
276.96
264.20
270.95
15,520,767
+26.23(+10.72%)
Mar 03, 2020
257.78
262.46
242.69
244.72
9,806,993
-10.96(-4.29%)
Mar 02, 2020
240.92
255.81
234.35
255.68
9,467,523
+16.99(+7.12%)
Feb 28, 2020
230.49
240.70
229.65
238.69
10,642,981
+0.97(+0.41%)
Feb 27, 2020
241.93
245.42
235.99
237.72
8,118,827
-8.50(-3.45%)
Feb 26, 2020
247.83
252.61
242.20
246.22
7,270,454
-0.37(-0.15%)
Feb 25, 2020
262.27
263.99
245.29
246.58
8,725,025
-13.48(-5.18%)
Feb 24, 2020
268.58
270.55
259.93
260.06
9,382,214
-22.13(-7.84%)
Feb 21, 2020
281.30
283.21
279.56
282.20
3,194,101
-0.65(-0.23%)
Feb 20, 2020
283.85
284.75
278.88
282.85
3,080,427
-2.98(-1.04%)
Feb 19, 2020
284.01
287.14
283.41
285.83
3,227,002
+2.97(+1.05%)
Feb 18, 2020
280.55
284.00
279.92
282.86
3,462,727
+3.15(+1.12%)
Feb 14, 2020
282.93
284.57
278.34
279.72
2,655,004
-3.20(-1.13%)
Feb 13, 2020
280.99
286.38
280.99
282.92
3,808,456
-1.20(-0.42%)
Feb 12, 2020
276.18
285.54
275.25
284.12
7,158,659
+11.88(+4.36%)
Feb 11, 2020
268.55
272.97
267.66
272.24
3,193,958
+3.52(+1.31%)
Feb 10, 2020
267.97
270.83
267.24
268.72
3,360,610
-2.05(-0.76%)
Feb 07, 2020
274.18
274.67
270.48
270.77
3,659,496
-3.03(-1.11%)
Feb 06, 2020
278.05
278.30
271.50
273.80
3,251,407
-3.06(-1.11%)
Feb 05, 2020
267.38
278.05
267.23
276.86
6,152,913
+13.94(+5.30%)
Feb 04, 2020
259.59
265.41
259.21
262.92
4,582,629
+6.38(+2.49%)
Feb 03, 2020
257.57
259.19
253.54
256.54
6,031,689
+1.47(+0.58%)
Jan 31, 2020
260.42
260.99
253.88
255.07
5,909,990
-7.99(-3.04%)
Jan 30, 2020
263.86
263.86
258.31
263.05
4,498,144
-1.42(-0.54%)
Jan 29, 2020
265.88
267.93
262.97
264.48
4,233,628
-3.15(-1.18%)
Jan 28, 2020
265.80
269.97
265.22
267.63
4,636,868
-1.29(-0.48%)
Jan 27, 2020
269.62
269.70
262.20
268.92
4,699,224
-5.20(-1.90%)
Jan 24, 2020
279.30
280.79
272.96
274.13
3,929,205
-6.23(-2.22%)
Jan 23, 2020
280.87
281.40
277.72
280.35
3,385,622
-1.06(-0.38%)
Jan 22, 2020
282.72
282.85
278.38
281.41
3,330,031
+0.06(+0.02%)
Jan 21, 2020
277.95
283.24
277.12
281.36
5,301,016
+1.93(+0.69%)
Jan 17, 2020
280.87
281.51
277.00
279.43
4,947,796
-2.12(-0.75%)
Jan 16, 2020
278.99
281.79
277.05
281.55
3,962,269
+4.05(+1.46%)
Jan 15, 2020
270.58
280.52
270.56
277.50
6,495,804
+7.65(+2.83%)
Jan 14, 2020
267.38
269.85
266.11
269.85
6,469,054
+2.24(+0.84%)
Jan 13, 2020
275.59
275.66
266.83
267.61
7,471,600
-8.69(-3.14%)
Jan 10, 2020
277.18
277.18
273.56
276.30
2,646,779
+0.85(+0.31%)
Jan 09, 2020
275.51
278.24
274.98
275.45
3,031,661
-1.57(-0.57%)
Jan 08, 2020
272.90
278.41
271.53
277.02
3,609,517
+5.72(+2.11%)
Jan 07, 2020
272.15
272.89
269.23
271.30
2,666,297
-1.65(-0.60%)
Jan 06, 2020
269.62
273.05
268.89
272.95
3,288,928
+1.88(+0.69%)
Jan 03, 2020
268.94
273.25
266.22
271.07
2,896,834
-2.77(-1.01%)
Jan 02, 2020
275.22
276.83
271.30
273.84
2,716,775
-1.38(-0.50%)
Dec 31, 2019
274.92
275.32
272.57
275.22
2,375,788
+0.12(+0.04%)
Dec 30, 2019
277.16
277.62
274.73
275.10
1,614,715
-1.98(-0.72%)
Dec 27, 2019
277.12
277.62
276.19
277.08
1,652,648
+0.30(+0.11%)
Dec 26, 2019
276.46
277.36
275.75
276.79
1,122,179
+1.04(+0.38%)
Dec 24, 2019
276.42
276.95
274.83
275.75
762,662
-0.51(-0.19%)
Dec 23, 2019
274.71
276.97
274.13
276.26
2,241,986
+2.34(+0.85%)
Dec 20, 2019
279.83
280.86
273.85
273.92
7,058,576
-1.90(-0.69%)
Dec 19, 2019
276.18
278.24
274.88
275.82
3,103,922
+1.61(+0.59%)
Dec 18, 2019
272.43
276.05
272.42
274.21
3,868,436
+2.28(+0.84%)
Dec 17, 2019
272.66
274.10
270.72
271.94
4,709,569
-1.46(-0.53%)
Dec 16, 2019
269.60
276.59
268.74
273.40
4,981,418
+6.13(+2.29%)
Dec 13, 2019
266.79
269.45
265.99
267.26
3,844,500
+1.75(+0.66%)
Dec 12, 2019
263.10
265.87
262.17
265.51
3,200,368
+2.91(+1.11%)
Dec 11, 2019
260.54
262.75
260.29
262.60
2,938,765
+0.92(+0.35%)
Dec 10, 2019
259.89
261.76
256.53
261.69
2,686,685
+1.85(+0.71%)
Dec 09, 2019
262.86
262.95
259.72
259.83
2,880,970
-2.48(-0.95%)
Dec 06, 2019
264.79
264.98
261.31
262.31
3,021,808
-0.68(-0.26%)
Dec 05, 2019
260.42
263.76
258.74
263.00
3,599,892
+2.50(+0.96%)
Dec 04, 2019
262.64
262.85
259.86
260.50
2,888,866
+2.26(+0.87%)
Dec 03, 2019
258.31
259.66
255.40
258.24
3,492,330
-2.57(-0.99%)
Dec 02, 2019
262.79
263.00
259.80
260.81
2,698,976
-0.20(-0.08%)
Nov 29, 2019
259.36
261.99
258.64
261.01
1,630,801
-0.75(-0.28%)
Nov 27, 2019
262.07
262.93
259.91
261.75
2,492,362
-0.62(-0.23%)
Nov 26, 2019
261.79
263.23
261.28
262.37
3,215,242
-1.25(-0.47%)
Nov 25, 2019
259.06
263.93
258.34
263.62
4,377,975
+5.44(+2.11%)
Nov 22, 2019
257.89
259.05
256.47
258.18
3,005,225
+0.27(+0.10%)
Nov 21, 2019
256.67
258.97
255.45
257.91
3,549,006
+0.92(+0.36%)
Nov 20, 2019
253.90
257.43
252.96
256.99
4,440,838
+1.24(+0.49%)
Nov 19, 2019
256.69
256.80
253.25
255.75
4,291,154
+1.21(+0.48%)
Nov 18, 2019
250.87
259.69
250.87
254.54
7,489,938
+3.29(+1.31%)
Nov 15, 2019
238.85
257.00
238.15
251.25
10,870,793
+12.66(+5.30%)
Nov 14, 2019
236.70
238.82
236.39
238.59
2,253,789
+2.11(+0.89%)
Nov 13, 2019
237.69
239.57
236.13
236.48
3,671,034
-1.57(-0.66%)
Nov 12, 2019
236.50
238.52
236.33
238.05
2,029,242
+1.08(+0.46%)
Nov 11, 2019
237.86
239.18
236.26
236.97
1,893,158
-2.69(-1.12%)
Nov 08, 2019
239.47
240.93
237.81
239.65
2,359,188
+0.48(+0.20%)
Nov 07, 2019
234.97
239.45
234.33
239.18
3,908,588
+5.54(+2.37%)
Nov 06, 2019
232.88
235.01
232.30
233.64
3,932,272
+0.21(+0.09%)
Nov 05, 2019
236.64
237.13
233.24
233.43
5,782,955
-0.89(-0.38%)
Nov 04, 2019
236.54
236.72
233.07
234.32
3,416,144
-0.89(-0.38%)
Nov 01, 2019
236.87
239.06
235.17
235.21
3,130,465
-0.46(-0.19%)
Oct 31, 2019
237.24
238.49
233.07
235.67
4,246,528
-1.96(-0.82%)
Oct 30, 2019
235.18
238.07
235.00
237.63
3,537,999
+2.34(+0.99%)
Oct 29, 2019
230.39
236.14
229.71
235.29
3,783,906
+4.89(+2.12%)
Oct 28, 2019
228.73
231.65
228.41
230.40
3,170,799
+2.00(+0.87%)
Oct 25, 2019
227.47
229.50
225.83
228.41
3,018,413
+0.37(+0.16%)
Oct 24, 2019
231.31
231.74
227.47
228.03
2,755,265
-3.07(-1.33%)
Oct 23, 2019
231.65
234.78
230.10
231.10
4,193,255
-1.57(-0.67%)
Oct 22, 2019
227.22
234.55
226.76
232.67
6,216,460
+5.19(+2.28%)
Oct 21, 2019
228.51
229.05
225.83
227.48
3,408,803
-1.32(-0.58%)
Oct 18, 2019
227.98
229.80
225.47
228.81
5,279,061
+1.56(+0.69%)
Oct 17, 2019
222.60
228.12
221.28
227.25
7,106,563
+6.23(+2.82%)
Oct 16, 2019
220.37
221.48
218.31
221.02
5,794,060
-1.49(-0.67%)
Oct 15, 2019
217.01
223.68
215.52
222.51
14,441,413
+16.79(+8.16%)
Oct 14, 2019
206.69
208.29
205.08
205.72
4,602,254
-1.38(-0.67%)
Oct 11, 2019
210.34
213.43
206.66
207.10
6,346,818
-1.55(-0.74%)
Oct 10, 2019
203.49
209.03
202.86
208.65
5,685,662
+1.54(+0.74%)
Oct 09, 2019
206.77
208.41
205.33
207.11
4,828,720
+1.84(+0.89%)
Oct 08, 2019
204.70
207.02
203.68
205.28
5,230,486
-1.05(-0.51%)
Oct 07, 2019
204.29
207.53
204.23
206.33
4,156,746
+1.34(+0.66%)
Oct 04, 2019
202.23
205.04
200.64
204.99
3,979,266
+4.14(+2.06%)
Oct 03, 2019
201.10
201.78
198.69
200.85
4,162,510
-1.30(-0.64%)
Oct 02, 2019
201.58
204.58
200.77
202.14
5,281,257
-0.43(-0.21%)
Oct 01, 2019
204.42
204.42
197.79
202.57
5,929,317
-0.10(-0.05%)
Sep 30, 2019
199.04
203.80
198.76
202.68
5,715,219
+1.92(+0.96%)
Sep 27, 2019
203.48
204.13
200.53
200.75
5,184,916
-0.21(-0.10%)
Sep 26, 2019
208.01
208.56
199.05
200.96
11,215,331
-6.24(-3.01%)
Sep 25, 2019
209.17
211.24
207.16
207.20
5,018,762
-2.64(-1.26%)
Sep 24, 2019
213.92
214.35
207.90
209.84
5,412,033
-3.52(-1.65%)
Sep 23, 2019
214.29
215.23
212.93
213.35
3,735,680
-3.84(-1.77%)
Sep 20, 2019
218.95
219.16
216.29
217.19
6,706,454
+0.04(+0.02%)
Sep 19, 2019
216.37
218.18
215.65
217.16
2,922,847
+2.09(+0.97%)
Sep 18, 2019
215.25
217.42
213.78
215.07
3,192,260
-1.78(-0.82%)
Sep 17, 2019
217.36
218.22
215.59
216.85
2,582,289
-1.78(-0.82%)
Sep 16, 2019
217.13
220.14
216.50
218.63
3,188,455
+0.77(+0.35%)
Sep 13, 2019
217.29
220.62
215.94
217.87
4,849,942
+4.28(+2.00%)
Sep 12, 2019
218.13
219.43
213.22
213.59
5,075,915
-3.81(-1.75%)
Sep 11, 2019
215.81
217.44
212.18
217.40
3,412,702
+1.62(+0.75%)
Sep 10, 2019
214.84
217.47
214.26
215.78
4,586,850
+1.65(+0.77%)
Sep 09, 2019
212.56
215.35
212.16
214.12
4,196,783
+1.56(+0.73%)
Sep 06, 2019
213.65
215.31
212.19
212.56
4,506,633
-0.55(-0.26%)
Sep 05, 2019
213.49
214.90
211.25
213.11
4,586,122
+2.66(+1.26%)
Sep 04, 2019
215.30
216.23
210.25
210.46
4,891,236
-3.61(-1.69%)
Sep 03, 2019
215.11
215.51
212.07
214.07
3,644,092
-3.14(-1.44%)
Aug 30, 2019
216.90
218.18
215.62
217.21
3,645,748
+3.14(+1.47%)
Aug 29, 2019
212.03
215.63
211.65
214.07
4,365,812
+3.03(+1.44%)
Aug 28, 2019
206.46
213.28
204.94
211.03
5,228,887
+4.10(+1.98%)
Aug 27, 2019
215.09
215.72
206.62
206.93
5,374,107
-7.56(-3.53%)
Aug 26, 2019
215.83
217.73
213.92
214.50
3,144,515
+0.39(+0.18%)
Aug 23, 2019
216.19
218.23
212.92
214.11
5,200,963
-2.12(-0.98%)
Aug 22, 2019
223.10
223.10
215.97
216.22
4,846,087
-6.88(-3.08%)
Aug 21, 2019
222.95
224.53
222.13
223.10
2,975,472
+0.18(+0.08%)
Aug 20, 2019
226.68
227.05
222.70
222.92
3,449,000
-4.22(-1.86%)
Aug 19, 2019
229.73
230.66
226.57
227.15
2,877,787
-0.91(-0.40%)
Aug 16, 2019
227.77
229.37
226.66
228.06
3,027,261
+1.34(+0.59%)
Aug 15, 2019
226.81
227.66
224.12
226.72
2,707,798
+0.97(+0.43%)
Aug 14, 2019
229.02
230.58
225.57
225.75
3,731,517
-5.59(-2.42%)
Aug 13, 2019
224.34
232.49
224.18
231.33
2,989,229
+5.59(+2.48%)
Aug 12, 2019
229.08
230.16
225.59
225.75
2,839,053
-5.04(-2.18%)
Aug 09, 2019
229.94
232.45
228.47
230.79
2,730,998
+0.94(+0.41%)
Aug 08, 2019
228.52
229.90
225.90
229.85
3,048,812
+1.32(+0.58%)
Aug 07, 2019
228.60
229.31
223.94
228.53
3,453,442
-1.93(-0.84%)
Aug 06, 2019
228.28
230.46
226.09
230.46
3,806,127
+2.99(+1.31%)
Aug 05, 2019
230.32
232.00
225.18
227.47
6,261,353
-4.63(-2.00%)
Aug 02, 2019
231.77
233.51
228.44
232.10
2,884,624
+0.74(+0.32%)
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
.