Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

489.79 -5.23 (-1.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 147.25 147.66 146.47 146.69 3,908,934 -0.88(-0.59%)
Mar 30, 2017 146.37 148.41 146.20 147.57 3,347,330 +1.39(+0.95%)
Mar 29, 2017 147.27 147.55 145.55 146.18 6,596,119 -1.71(-1.15%)
Mar 28, 2017 147.20 148.53 146.54 147.89 8,192,273 +0.67(+0.46%)
Mar 27, 2017 146.67 147.67 146.06 147.22 4,900,559 -0.36(-0.24%)
Mar 24, 2017 148.59 149.72 146.99 147.57 5,863,059 -0.26(-0.18%)
Mar 23, 2017 148.68 149.30 147.37 147.83 4,413,511 -1.56(-1.04%)
Mar 22, 2017 150.37 150.60 148.14 149.39 3,353,882 -0.60(-0.40%)
Mar 21, 2017 150.86 150.99 149.42 149.99 5,537,900 -0.27(-0.18%)
Mar 20, 2017 151.98 152.26 150.19 150.26 4,392,521 -1.52(-1.00%)
Mar 17, 2017 153.02 153.42 151.68 151.78 6,286,798 -1.43(-0.93%)
Mar 16, 2017 153.90 153.96 152.24 153.21 3,509,103 -0.43(-0.28%)
Mar 15, 2017 151.47 153.81 151.41 153.64 3,139,096 +2.43(+1.61%)
Mar 14, 2017 151.74 152.21 150.71 151.21 2,820,734 -1.03(-0.68%)
Mar 13, 2017 152.04 152.88 151.64 152.24 3,499,758 +0.21(+0.14%)
Mar 10, 2017 150.63 152.05 150.31 152.03 4,155,489 +1.76(+1.17%)
Mar 09, 2017 150.39 151.22 150.03 150.27 4,060,636 +0.09(+0.06%)
Mar 08, 2017 149.82 150.67 149.19 150.18 2,289,884 +0.21(+0.14%)
Mar 07, 2017 150.10 150.91 149.64 149.97 3,032,623 -0.36(-0.24%)
Mar 06, 2017 149.19 150.90 148.93 150.32 2,891,462 +0.45(+0.30%)
Mar 03, 2017 150.10 148.47 149.88 2,529,980 +0.79(+0.53%)
Mar 02, 2017 149.99 150.08 148.77 149.09 2,120,738 -0.56(-0.38%)
Mar 01, 2017 148.56 150.24 148.23 149.65 3,943,763 +2.28(+1.55%)
Feb 28, 2017 147.45 148.59 146.94 147.37 4,917,717 +0.00(+0.00%)
Feb 27, 2017 145.39 147.44 145.07 147.37 4,569,291 +2.07(+1.42%)
Feb 24, 2017 144.95 145.32 144.12 145.30 3,047,643 +0.41(+0.28%)
Feb 23, 2017 143.76 144.89 143.19 144.89 2,760,618 +1.81(+1.26%)
Feb 22, 2017 143.38 144.16 142.25 143.08 3,058,437 +0.00(+0.00%)
Feb 21, 2017 140.45 143.30 140.36 143.08 6,081,172 +2.63(+1.87%)
Feb 17, 2017 140.45 140.45 140.45 0 -5.37(-3.68%)
Feb 16, 2017 146.83 147.00 144.65 145.82 3,580,553 -0.57(-0.39%)
Feb 15, 2017 144.87 146.93 144.87 146.39 5,092,588 +1.03(+0.71%)
Feb 14, 2017 143.86 145.69 143.69 145.36 3,332,734 +1.02(+0.70%)
Feb 13, 2017 143.19 144.37 143.19 144.34 3,676,292 +1.10(+0.77%)
Feb 10, 2017 142.68 143.99 142.66 143.24 2,138,868 +0.28(+0.19%)
Feb 09, 2017 142.85 143.73 142.18 142.96 3,430,323 +0.11(+0.08%)
Feb 08, 2017 142.57 143.09 142.05 142.85 2,625,747 -0.20(-0.14%)
Feb 07, 2017 143.51 144.07 142.16 143.04 3,302,430 +0.02(+0.01%)
Feb 06, 2017 143.92 144.83 142.77 143.03 3,904,255 -1.21(-0.84%)
Feb 03, 2017 143.58 144.35 142.76 144.24 3,100,176 +0.99(+0.69%)
Feb 02, 2017 144.82 145.46 142.80 143.25 5,290,268 -1.74(-1.20%)
Feb 01, 2017 145.02 146.05 144.38 144.99 4,173,130 +0.54(+0.38%)
Jan 31, 2017 144.01 144.52 142.58 144.44 3,408,134 +0.01(+0.01%)
Jan 30, 2017 145.19 145.66 143.74 144.43 3,124,946 -0.80(-0.55%)
Jan 27, 2017 145.69 145.96 144.91 145.24 3,490,584 +0.21(+0.15%)
Jan 26, 2017 144.23 145.76 143.69 145.02 4,715,313 +1.35(+0.94%)
Jan 25, 2017 143.30 144.34 142.88 143.68 4,045,929 +0.72(+0.50%)
Jan 24, 2017 142.00 143.74 141.77 142.96 3,943,456 +1.21(+0.86%)
Jan 23, 2017 141.34 142.14 139.51 141.74 4,559,049 +0.37(+0.26%)
Jan 20, 2017 141.70 142.39 140.62 141.38 4,016,676 -0.04(-0.03%)
Jan 19, 2017 140.56 143.06 140.11 141.41 5,585,154 +0.86(+0.61%)
Jan 18, 2017 143.52 143.64 139.09 140.56 7,396,182 -2.60(-1.82%)
Jan 17, 2017 144.90 145.22 140.35 143.16 6,143,910 -1.02(-0.70%)
Jan 13, 2017 144.18 144.18 144.18 0 -0.50(-0.34%)
Jan 12, 2017 144.08 145.19 143.36 144.67 2,868,258 +0.42(+0.29%)
Jan 11, 2017 143.73 145.19 143.12 144.26 3,735,454 +0.28(+0.19%)
Jan 10, 2017 143.70 145.23 143.02 143.98 3,928,687 -0.33(-0.23%)
Jan 09, 2017 144.35 144.74 143.27 144.31 3,413,189 -0.41(-0.28%)
Jan 06, 2017 144.13 145.19 143.56 144.72 3,457,921 +0.20(+0.14%)
Jan 05, 2017 144.13 144.90 143.92 144.51 3,322,880 +0.24(+0.17%)
Jan 04, 2017 144.66 144.87 142.34 144.27 3,022,189 +0.41(+0.28%)
Jan 03, 2017 143.58 144.59 141.81 143.86 3,973,123 +1.26(+0.88%)
Dec 30, 2016 142.61 142.61 142.61 0 -0.89(-0.62%)
Dec 29, 2016 144.28 144.67 142.92 143.50 2,778,980 -0.36(-0.25%)
Dec 28, 2016 144.50 145.47 143.75 143.85 1,873,119 -1.07(-0.74%)
Dec 27, 2016 145.48 146.10 144.75 144.92 1,508,236 -0.35(-0.24%)
Dec 23, 2016 145.27 145.27 145.27 0 +1.29(+0.90%)
Dec 22, 2016 143.81 144.25 142.81 143.98 3,076,857 +0.22(+0.15%)
Dec 21, 2016 143.84 144.61 142.23 143.76 3,106,503 -0.23(-0.16%)
Dec 20, 2016 144.09 145.34 143.83 143.99 3,513,917 +0.04(+0.03%)
Dec 19, 2016 145.32 146.08 143.66 143.94 5,311,154 -2.14(-1.46%)
Dec 16, 2016 143.80 146.14 143.63 146.08 8,534,959 +2.96(+2.07%)
Dec 15, 2016 142.46 143.72 142.06 143.12 4,963,630 +0.68(+0.48%)
Dec 14, 2016 143.59 144.18 141.43 142.45 4,356,875 -0.61(-0.42%)
Dec 13, 2016 142.93 144.09 142.63 143.05 4,265,270 +0.94(+0.66%)
Dec 12, 2016 141.53 142.27 140.57 142.12 3,895,793 -0.56(-0.39%)
Dec 09, 2016 142.14 142.71 140.53 142.68 4,497,073 +0.71(+0.50%)
Dec 08, 2016 142.05 142.78 140.79 141.97 3,824,068 -0.07(-0.05%)
Dec 07, 2016 140.69 142.55 139.32 142.04 5,108,835 +1.85(+1.32%)
Dec 06, 2016 140.94 140.99 139.24 140.18 3,607,529 -0.28(-0.20%)
Dec 05, 2016 142.74 143.17 139.21 140.46 6,561,304 -2.76(-1.93%)
Dec 02, 2016 143.46 144.82 143.07 143.22 3,905,447 -0.19(-0.13%)
Dec 01, 2016 142.07 144.10 141.79 143.41 5,891,918 +2.33(+1.66%)
Nov 30, 2016 140.32 142.36 139.96 141.07 8,015,474 +1.21(+0.86%)
Nov 29, 2016 139.29 140.34 137.73 139.87 6,565,848 +4.86(+3.60%)
Nov 28, 2016 135.56 135.66 133.13 135.00 5,660,133 -0.62(-0.46%)
Nov 25, 2016 136.62 137.12 135.45 135.62 1,875,461 -0.65(-0.47%)
Nov 23, 2016 136.27 136.27 136.27 0 +1.14(+0.84%)
Nov 22, 2016 134.09 135.73 133.63 135.14 5,622,467 +1.64(+1.23%)
Nov 21, 2016 132.88 133.72 131.85 133.49 4,355,014 +0.85(+0.64%)
Nov 18, 2016 134.06 134.60 132.60 132.64 6,382,625 -1.17(-0.88%)
Nov 17, 2016 134.75 134.84 133.30 133.81 5,276,433 -0.65(-0.48%)
Nov 16, 2016 134.90 135.79 134.23 134.46 4,393,064 -0.65(-0.48%)
Nov 15, 2016 136.25 136.65 134.47 135.11 5,532,974 -0.04(-0.03%)
Nov 14, 2016 130.75 135.72 130.50 135.15 6,467,812 +5.20(+4.00%)
Nov 11, 2016 130.21 130.91 129.59 129.95 5,042,547 +0.26(+0.20%)
Nov 10, 2016 126.33 130.09 126.03 129.70 6,845,379 +3.75(+2.98%)
Nov 09, 2016 123.85 125.47 120.90 125.94 9,057,988 -0.89(-0.70%)
Nov 08, 2016 125.45 127.46 125.14 126.83 4,942,763 +0.86(+0.68%)
Nov 07, 2016 123.90 126.42 123.86 125.97 4,390,300 +3.75(+3.06%)
Nov 04, 2016 122.88 123.27 122.20 122.22 3,966,871 -0.11(-0.09%)
Nov 03, 2016 123.53 124.56 122.17 122.33 3,368,522 -1.02(-0.83%)
Nov 02, 2016 123.39 125.35 123.31 123.35 3,548,816 -0.40(-0.32%)
Nov 01, 2016 125.59 125.59 123.21 123.75 3,821,146 -1.69(-1.34%)
Oct 31, 2016 124.97 125.62 124.23 125.44 4,237,647 +0.87(+0.70%)
Oct 28, 2016 125.73 126.34 123.76 124.57 4,544,751 -1.41(-1.12%)
Oct 27, 2016 126.67 127.14 125.66 125.98 3,783,509 -0.26(-0.20%)
Oct 26, 2016 127.58 127.61 125.93 126.23 3,681,684 -1.38(-1.08%)
Oct 25, 2016 128.59 129.03 127.45 127.61 3,487,553 -0.81(-0.63%)
Oct 24, 2016 129.58 129.78 127.82 128.42 3,300,434 -0.60(-0.47%)
Oct 21, 2016 128.04 129.08 127.60 129.02 3,753,944 +0.27(+0.21%)
Oct 20, 2016 128.24 129.47 127.79 128.75 5,863,042 +0.62(+0.48%)
Oct 19, 2016 127.65 129.90 126.76 128.13 6,530,466 +0.87(+0.68%)
Oct 18, 2016 123.55 127.76 122.36 127.26 11,426,916 +8.22(+6.90%)
Oct 17, 2016 118.98 119.31 118.07 119.05 4,058,792 +0.19(+0.16%)
Oct 14, 2016 119.62 120.27 118.83 118.86 3,890,448 -0.24(-0.20%)
Oct 13, 2016 119.51 119.51 118.58 119.10 3,859,747 -0.81(-0.67%)
Oct 12, 2016 119.80 120.46 118.61 119.91 4,831,193 +0.31(+0.26%)
Oct 11, 2016 121.88 122.20 119.26 119.60 3,778,532 -2.95(-2.41%)
Oct 10, 2016 121.57 122.79 121.57 122.55 2,913,630 +1.26(+1.04%)
Oct 07, 2016 121.78 122.08 120.69 121.29 2,894,191 +0.17(+0.14%)
Oct 06, 2016 121.87 122.03 120.40 121.12 4,535,373 -1.00(-0.82%)
Oct 05, 2016 122.67 123.31 121.24 122.12 5,211,486 -0.50(-0.41%)
Oct 04, 2016 123.09 123.69 121.73 122.62 2,763,348 -0.29(-0.24%)
Oct 03, 2016 123.68 124.01 122.50 122.92 3,069,616 -1.34(-1.08%)
Sep 30, 2016 123.53 124.68 122.85 124.25 4,611,586 +1.49(+1.21%)
Sep 29, 2016 124.42 124.50 122.34 122.76 2,378,357 -1.86(-1.49%)
Sep 28, 2016 125.26 125.77 123.95 124.62 2,231,825 -0.34(-0.27%)
Sep 27, 2016 124.25 125.00 123.09 124.96 3,195,086 +0.95(+0.77%)
Sep 26, 2016 124.21 124.41 123.28 124.01 2,970,532 -0.70(-0.56%)
Sep 23, 2016 125.16 125.83 124.58 124.71 3,157,002 -0.47(-0.38%)
Sep 22, 2016 124.69 125.51 124.55 125.18 3,400,772 +1.00(+0.81%)
Sep 21, 2016 122.66 124.22 122.47 124.17 3,950,956 +2.16(+1.77%)
Sep 20, 2016 122.60 122.95 121.64 122.01 2,733,112 -0.19(-0.15%)
Sep 19, 2016 123.08 123.71 122.05 122.20 3,649,999 -0.70(-0.57%)
Sep 16, 2016 120.36 122.97 120.29 122.90 8,362,320 +2.54(+2.11%)
Sep 15, 2016 118.07 120.78 117.94 120.36 3,754,875 +1.70(+1.44%)
Sep 14, 2016 118.81 119.54 118.03 118.66 5,174,365 -0.23(-0.19%)
Sep 13, 2016 119.14 119.95 118.37 118.89 3,753,692 -1.40(-1.17%)
Sep 12, 2016 117.78 120.46 117.50 120.29 3,895,443 +1.69(+1.43%)
Sep 09, 2016 119.56 119.95 118.59 118.59 3,743,232 -1.61(-1.34%)
Sep 08, 2016 119.35 120.37 119.29 120.21 3,184,926 +0.40(+0.33%)
Sep 07, 2016 119.82 120.67 119.11 119.81 3,173,663 -0.31(-0.26%)
Sep 06, 2016 120.70 120.90 119.82 120.12 2,538,188 -0.56(-0.47%)
Sep 02, 2016 120.59 120.69 120.69 120.69 2,705,845 +0.77(+0.64%)
Sep 01, 2016 120.88 121.02 119.58 119.92 3,130,157 -0.27(-0.23%)
Aug 31, 2016 120.64 120.88 119.75 120.19 3,211,548 -0.72(-0.60%)
Aug 30, 2016 121.27 121.64 120.36 120.92 2,293,944 -0.35(-0.29%)
Aug 29, 2016 121.21 121.95 120.57 121.27 2,621,393 +0.57(+0.48%)
Aug 26, 2016 121.63 122.18 120.14 120.70 3,489,005 -0.60(-0.50%)
Aug 25, 2016 123.46 123.46 121.06 121.30 4,404,313 -2.27(-1.84%)
Aug 24, 2016 125.45 125.52 123.26 123.57 2,863,537 -1.89(-1.51%)
Aug 23, 2016 126.10 126.22 125.23 125.46 2,598,288 -0.07(-0.06%)
Aug 22, 2016 125.55 126.33 125.19 125.53 1,797,555 +0.04(+0.04%)
Aug 19, 2016 125.14 125.67 124.76 125.49 2,207,433 -0.11(-0.09%)
Aug 18, 2016 125.16 126.19 124.81 125.60 1,780,150 +0.41(+0.32%)
Aug 17, 2016 124.82 125.36 124.27 125.19 2,092,987 +0.56(+0.45%)
Aug 16, 2016 124.70 125.11 123.98 124.64 1,911,237 -0.48(-0.38%)
Aug 15, 2016 126.30 126.43 125.00 125.11 2,681,659 -1.11(-0.88%)
Aug 12, 2016 125.59 126.46 125.01 126.23 2,023,761 +0.22(+0.17%)
Aug 11, 2016 125.66 126.39 124.96 126.01 2,102,559 +0.39(+0.31%)
Aug 10, 2016 125.34 125.75 124.51 125.62 2,112,485 +0.33(+0.26%)
Aug 09, 2016 125.94 126.45 125.17 125.29 2,423,038 -0.27(-0.22%)
Aug 08, 2016 125.99 126.40 125.33 125.57 2,090,001 -0.76(-0.60%)
Aug 05, 2016 126.63 126.81 125.80 126.33 2,263,994 +0.25(+0.20%)
Aug 04, 2016 126.42 126.75 125.68 126.08 2,140,307 -0.15(-0.12%)
Aug 03, 2016 126.63 126.88 125.83 126.23 2,222,614 -0.26(-0.20%)
Aug 02, 2016 127.05 127.19 125.75 126.48 3,032,566 -0.30(-0.24%)
Aug 01, 2016 126.70 127.36 126.37 126.78 2,823,875 +0.27(+0.22%)
Jul 29, 2016 125.32 127.12 125.10 126.51 3,701,044 +0.39(+0.31%)
Jul 28, 2016 124.89 126.36 124.73 126.12 2,848,999 +0.95(+0.76%)
Jul 27, 2016 124.72 125.75 123.61 125.17 3,038,168 -0.02(-0.01%)
Jul 26, 2016 125.40 125.61 124.58 125.19 3,020,094 -0.03(-0.02%)
Jul 25, 2016 126.82 127.12 124.93 125.21 3,085,112 -1.73(-1.36%)
Jul 22, 2016 126.94 127.23 126.26 126.94 3,053,344 +0.72(+0.57%)
Jul 21, 2016 126.08 126.98 125.57 126.22 3,964,323 -0.13(-0.10%)
Jul 20, 2016 126.75 127.64 126.17 126.35 6,213,656 +0.38(+0.30%)
Jul 19, 2016 124.35 126.01 123.08 125.97 6,028,279 +1.62(+1.31%)
Jul 18, 2016 125.24 125.36 123.35 124.35 4,715,838 -0.51(-0.41%)
Jul 15, 2016 125.14 126.14 124.62 124.86 4,243,186 +0.43(+0.35%)
Jul 14, 2016 125.80 126.20 124.10 124.43 3,396,516 -0.57(-0.45%)
Jul 13, 2016 124.53 125.09 123.61 124.99 3,582,215 +1.43(+1.16%)
Jul 12, 2016 124.47 124.52 123.13 123.56 4,878,712 -0.41(-0.33%)
Jul 11, 2016 124.81 125.10 123.69 123.97 4,622,743 -0.84(-0.67%)
Jul 08, 2016 125.19 124.39 123.55 124.81 4,081,126 +0.41(+0.33%)
Jul 07, 2016 125.78 126.03 123.64 124.39 3,979,296 -1.40(-1.11%)
Jul 06, 2016 124.55 126.30 124.54 125.79 4,621,983 +0.73(+0.58%)
Jul 05, 2016 123.82 125.37 123.71 125.06 4,243,885 +0.62(+0.50%)
Jul 01, 2016 124.71 124.44 124.44 124.44 3,262,748 -0.30(-0.24%)
Jun 30, 2016 124.28 124.84 123.90 124.74 5,354,891 +0.60(+0.48%)
Jun 29, 2016 123.51 124.28 123.33 124.14 4,193,213 +1.60(+1.30%)
Jun 28, 2016 122.10 122.88 121.62 122.54 4,708,956 +1.41(+1.17%)
Jun 27, 2016 120.28 121.38 119.69 121.13 4,557,587 -0.16(-0.13%)
Jun 24, 2016 119.85 122.47 119.40 121.29 5,065,400 -1.68(-1.36%)
Jun 23, 2016 123.11 123.66 121.93 122.97 2,995,972 +1.14(+0.93%)
Jun 22, 2016 122.31 123.28 121.59 121.83 2,688,587 -0.26(-0.21%)
Jun 21, 2016 122.98 123.00 121.98 122.08 2,288,085 -0.29(-0.24%)
Jun 20, 2016 123.00 123.54 122.04 122.38 4,223,916 +0.73(+0.60%)
Jun 17, 2016 122.59 122.67 120.64 121.64 5,015,428 -0.86(-0.70%)
Jun 16, 2016 121.22 122.70 120.49 122.50 3,595,104 +1.24(+1.02%)
Jun 15, 2016 121.69 122.07 121.08 121.26 2,681,922 +0.01(+0.01%)
Jun 14, 2016 121.26 121.59 120.78 121.25 3,377,885 -0.19(-0.16%)
Jun 13, 2016 122.24 123.24 121.44 121.44 3,199,279 -1.01(-0.83%)
Jun 10, 2016 123.34 123.47 121.93 122.45 3,190,369 -1.27(-1.02%)
Jun 09, 2016 123.55 123.89 122.72 123.72 4,187,172 +0.25(+0.20%)
Jun 08, 2016 120.72 123.91 120.48 123.47 7,027,989 +3.04(+2.53%)
Jun 07, 2016 121.50 121.80 120.39 120.43 3,346,586 -1.06(-0.88%)
Jun 06, 2016 120.42 121.71 120.05 121.50 3,365,747 +1.15(+0.96%)
Jun 03, 2016 119.26 120.59 118.86 120.34 4,122,567 +0.70(+0.59%)
Jun 02, 2016 118.08 119.74 117.86 119.64 4,565,160 +1.33(+1.12%)
Jun 01, 2016 117.48 118.59 116.98 118.31 2,977,008 +0.76(+0.64%)
May 31, 2016 118.37 118.51 117.39 117.56 4,132,281 -0.29(-0.25%)
May 27, 2016 116.95 117.85 117.85 117.85 2,084,705 +0.90(+0.77%)
May 26, 2016 117.41 117.81 116.67 116.95 1,704,842 -0.39(-0.33%)
May 25, 2016 117.15 118.11 116.77 117.34 2,514,446 +0.73(+0.63%)
May 24, 2016 115.00 116.96 114.60 116.61 3,072,853 +1.91(+1.66%)
May 23, 2016 114.44 115.38 114.34 114.70 3,452,682 -0.46(-0.40%)
May 20, 2016 114.88 115.90 114.50 115.16 2,886,070 +0.83(+0.72%)
May 19, 2016 114.06 115.31 113.24 114.33 3,133,818 -0.45(-0.39%)
May 18, 2016 113.55 115.45 113.39 114.78 2,562,683 +0.84(+0.73%)
May 17, 2016 114.83 115.40 113.44 113.94 2,609,062 -0.95(-0.83%)
May 16, 2016 113.23 115.08 113.04 114.89 2,804,054 +1.44(+1.27%)
May 13, 2016 113.54 114.36 113.05 113.45 3,567,371 -0.65(-0.57%)
May 12, 2016 115.21 115.46 113.23 114.10 3,650,477 -0.84(-0.73%)
May 11, 2016 117.62 117.85 114.84 114.94 3,923,784 -2.53(-2.16%)
May 10, 2016 116.90 117.50 116.60 117.47 2,528,307 +0.79(+0.68%)
May 09, 2016 115.87 117.49 115.71 116.68 2,492,207 +0.55(+0.48%)
May 06, 2016 116.17 116.33 114.86 116.12 2,977,549 -0.24(-0.20%)
May 05, 2016 116.13 117.21 115.96 116.36 2,336,330 +0.25(+0.21%)
May 04, 2016 115.23 116.45 114.84 116.11 3,308,053 -0.38(-0.32%)
May 03, 2016 115.53 117.17 115.33 116.49 4,130,209 +0.32(+0.27%)
May 02, 2016 116.62 116.91 115.14 116.18 3,283,612 +0.37(+0.32%)
Apr 29, 2016 115.26 115.98 113.39 115.81 4,731,432 -0.34(-0.30%)
Apr 28, 2016 116.78 118.19 115.81 116.15 3,789,187 -0.64(-0.55%)
Apr 27, 2016 118.15 118.36 116.00 116.79 3,819,142 -1.27(-1.07%)
Apr 26, 2016 117.82 118.38 116.97 118.06 2,999,554 +0.41(+0.34%)
Apr 25, 2016 117.59 117.91 116.61 117.65 3,072,497 -0.31(-0.26%)
Apr 22, 2016 117.60 118.14 117.01 117.96 3,164,204 +1.03(+0.88%)
Apr 21, 2016 117.46 117.85 116.47 116.93 4,304,888 -0.85(-0.72%)
Apr 20, 2016 115.46 118.82 115.12 117.78 8,324,465 +3.02(+2.63%)
Apr 19, 2016 114.41 115.47 113.56 114.77 4,934,927 +2.37(+2.10%)
Apr 18, 2016 111.58 112.60 111.34 112.40 3,089,516 +0.42(+0.38%)
Apr 15, 2016 112.47 112.62 111.00 111.98 3,223,857 -0.57(-0.51%)
Apr 14, 2016 112.32 113.07 112.18 112.55 1,904,113 +0.19(+0.17%)
Apr 13, 2016 112.26 113.15 111.93 112.36 2,947,695 +0.84(+0.76%)
Apr 12, 2016 111.08 112.01 110.28 111.52 3,283,000 +0.41(+0.37%)
Apr 11, 2016 110.66 111.64 110.66 111.10 3,546,789 +0.57(+0.52%)
Apr 08, 2016 111.86 112.70 110.16 110.53 4,141,995 -1.05(-0.94%)
Apr 07, 2016 112.14 112.96 111.01 111.58 3,623,394 -1.02(-0.91%)
Apr 06, 2016 111.89 112.94 111.58 112.60 3,435,512 +0.87(+0.78%)
Apr 05, 2016 113.41 113.85 111.60 111.73 5,048,496 -2.15(-1.89%)
Apr 04, 2016 114.77 114.94 113.34 113.88 3,197,190 -0.38(-0.33%)
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.