Advertisement
Advertisement
U.S. Markets close in 2 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.91+0.18 (+0.08%)
As of 01:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022219.36221.92218.05218.91218.91125,079
Aug 08, 2022220.44222.95211.99218.73218.73574,700
Aug 05, 2022221.87224.58219.92221.65221.65329,400
Aug 04, 2022225.81229.94221.22221.35221.35383,300
Aug 03, 2022225.36238.39225.36228.52228.52591,900
Aug 02, 2022226.18227.78223.11224.75224.75369,600
Aug 01, 2022230.20230.81224.41225.30225.30412,200
Jul 29, 2022228.55231.19226.55231.07231.07368,300
Jul 28, 2022230.68232.19222.94229.99229.99344,100
Jul 27, 2022229.57232.41226.46231.00231.00288,900
Jul 26, 2022229.00233.35227.51231.44231.44477,800
Jul 25, 2022226.45229.00224.06227.98227.98300,200
Jul 22, 2022223.67225.72221.91225.45225.45280,600
Jul 21, 2022226.14227.89224.32226.20226.20408,000
Jul 20, 2022232.81232.81221.03226.13226.13528,900
Jul 19, 2022235.99239.75217.42231.43231.431,018,500
Jul 18, 2022241.06242.67231.96234.11234.11276,900
Jul 15, 2022236.98240.46234.41240.08240.08379,300
Jul 14, 2022234.86238.19230.00237.13237.13376,300
Jul 13, 2022235.61240.26235.61236.83236.83362,300
Jul 12, 2022241.51242.63233.74239.72239.72440,800
Jul 11, 2022241.29244.21238.14241.79241.79252,200
Jul 08, 2022239.65245.48239.65244.17244.17407,800
Jul 07, 2022240.62244.57239.24240.20240.20460,300
Jul 06, 2022237.53244.83237.07241.90241.90616,000
Jul 05, 2022235.63237.53232.48237.15237.15284,600
Jul 01, 2022234.05239.08232.13238.00238.00250,800
Jun 30, 2022235.36239.51234.47235.64235.64378,300
Jun 29, 2022235.10239.77233.68238.29238.29363,300
Jun 28, 2022241.50243.30233.19234.02234.02388,500
Jun 27, 2022237.60241.78236.19241.14241.14414,600
Jun 24, 2022241.01242.93235.43238.95238.95606,500
Jun 23, 2022232.31242.52232.31240.86240.86747,800
Jun 22, 2022224.39235.23221.16232.31232.31781,200
Jun 21, 2022221.03231.08221.03228.84228.84740,700
Jun 17, 2022219.48222.14215.46219.38219.38988,400
Jun 16, 2022214.94218.66214.41217.67217.67342,300
Jun 15, 2022218.39223.00215.00220.09220.09662,400
Jun 14, 2022216.50218.43213.66218.24218.24314,100
Jun 13, 2022218.02219.52214.08216.46216.46417,200
Jun 10, 2022220.25221.69218.21220.65220.65461,600
Jun 09, 2022227.28227.46220.62221.16221.16687,900
Jun 08, 2022228.96231.21227.15228.73228.73318,200
Jun 07, 2022225.61230.58223.50228.62228.62430,400
Jun 06, 2022230.00231.99224.32225.84225.84614,200
Jun 03, 2022227.32231.34225.85228.64228.64436,800
Jun 02, 2022230.15230.15222.03228.23228.23428,200
Jun 01, 2022232.34234.53226.43231.29231.29436,800
May 31, 2022230.86233.66227.96230.34230.34633,700
May 27, 2022226.12236.06223.02235.83235.83544,100
May 26, 2022225.95227.96221.56224.78224.78590,600
May 25, 2022219.99229.82217.14228.39228.39828,000
May 24, 2022210.50220.02209.12218.95218.95996,000
May 23, 2022188.81217.85188.81210.14210.141,532,400
May 20, 2022188.07188.88184.58188.33188.33465,800
May 19, 2022184.66187.80182.39186.31186.31254,400
May 18, 2022188.51192.20184.86185.38185.38370,300
May 17, 2022186.20191.25186.20190.99190.99503,800
May 16, 2022183.94189.87182.25185.13185.13203,400
May 13, 2022182.04185.01181.54183.44183.44792,400
May 12, 2022179.96182.48178.74181.37181.37419,700
May 11, 2022177.63184.26177.63179.49179.49514,000
May 10, 2022181.09183.90174.36179.11179.11729,900
May 09, 2022181.78184.95177.91178.58178.58414,800
May 06, 2022183.87187.02181.19184.09184.09610,300
May 05, 2022190.02193.33184.34186.99186.99364,400
May 04, 2022190.62191.78179.68186.36186.36655,900
May 03, 2022180.57182.32177.42179.68179.68338,500
May 02, 2022176.86180.70175.43179.82179.82232,800
Apr 29, 2022178.73182.93175.84177.56177.56236,700
Apr 28, 2022178.77179.44175.27179.34179.34205,000
Apr 27, 2022175.77177.87173.22177.30177.30479,400
Apr 26, 2022184.19185.84174.67174.81174.81575,000
Apr 25, 2022186.31187.49181.28186.24186.24240,000
Apr 22, 2022192.83195.07186.88187.63187.63379,600
Apr 21, 2022188.55191.46186.86190.22190.22327,600
Apr 20, 2022185.44188.65184.93187.26187.26351,800
Apr 19, 2022188.30189.92183.43184.24184.24269,700
Apr 18, 2022191.52193.93188.00188.81188.81278,800
Apr 14, 2022189.22193.80189.22191.91191.91339,400
Apr 13, 2022185.69190.89185.69190.19190.19196,800
Apr 12, 2022185.14189.39185.06186.66186.66204,000
Apr 11, 2022188.48188.90185.09185.54185.54203,100
Apr 08, 2022191.08191.83188.91189.27189.27820,100
Apr 07, 2022185.06191.69184.01190.11190.11624,000
Apr 06, 2022183.75188.82183.75185.48185.48471,100
Apr 05, 2022182.67186.86182.21184.71184.71354,600
Apr 04, 2022184.85188.79183.58184.03184.03613,000
Apr 01, 2022180.60184.90180.13184.65184.65424,400
Mar 31, 2022175.63180.13173.80179.41179.41395,600
Mar 30, 2022178.65179.81173.54175.63175.63457,100
Mar 29, 2022175.64178.56173.67178.46178.46422,600
Mar 28, 2022175.50178.20174.51175.23175.23555,600
Mar 25, 2022178.68179.15174.05174.84174.84895,100
Mar 24, 2022178.24181.48177.40178.87178.87215,100
Mar 23, 2022179.11181.23176.97177.78177.78251,500
Mar 22, 2022181.45181.91178.41179.33179.33270,200
Mar 21, 2022182.98183.93179.70182.17182.17300,700
Mar 18, 2022182.23185.13178.86181.20181.20543,400
Mar 17, 2022182.55185.38179.32184.49184.49327,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement