U.S. markets closed

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.57-1.22 (-0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021185.92187.91184.24184.57184.57184,400
Jul 22, 2021181.76186.15180.92185.79185.79200,500
Jul 21, 2021185.18185.88182.32182.78182.78161,100
Jul 20, 2021183.59187.72182.84184.45184.45272,100
Jul 19, 2021183.90184.94180.28183.32183.32215,300
Jul 16, 2021184.84186.70182.94184.99184.99229,100
Jul 15, 2021182.78185.07180.96184.19184.19171,700
Jul 14, 2021188.20188.20182.49183.59183.59180,800
Jul 13, 2021184.83187.16183.32183.55183.55175,400
Jul 12, 2021187.29188.07185.13185.78185.78189,300
Jul 09, 2021185.57188.63185.36187.65187.65199,100
Jul 08, 2021184.06186.83182.76183.98183.98227,200
Jul 07, 2021183.96187.99180.62186.98186.98360,900
Jul 06, 2021184.79186.29182.66185.27185.27353,800
Jul 02, 2021184.25185.04183.02184.33184.33168,700
Jul 01, 2021179.97185.51178.75184.67184.67439,200
Jun 30, 2021176.35179.91176.35179.41179.41289,800
Jun 29, 2021176.01178.00175.76177.00177.00190,900
Jun 28, 2021181.00182.15174.46177.18177.18289,100
Jun 25, 2021175.75181.64173.76180.00180.00608,800
Jun 24, 2021175.44176.69173.56175.75175.75402,500
Jun 23, 2021180.59182.55173.33174.64174.64299,700
Jun 22, 2021179.67181.82179.21180.86180.86212,100
Jun 21, 2021178.75181.91177.75180.20180.20297,000
Jun 18, 2021181.56181.92177.75178.49178.49491,700
Jun 17, 2021182.46184.55179.90182.41182.41215,300
Jun 16, 2021179.53184.83178.18183.44183.44358,800
Jun 15, 2021179.22180.00176.71178.45178.45223,000
Jun 14, 2021179.42181.90179.09179.65179.65335,200
Jun 11, 2021181.05181.35177.07179.12179.12345,600
Jun 10, 2021174.97181.64174.97180.49180.49322,300
Jun 09, 2021170.23176.43170.23174.75174.75381,300
Jun 08, 2021175.23175.48170.06170.47170.47472,600
Jun 07, 2021176.91179.83174.71175.89175.89381,100
Jun 04, 2021175.08175.97171.65175.95175.95401,400
Jun 03, 2021171.59176.37170.12175.24175.24363,400
Jun 02, 2021178.03179.56170.50171.66171.66840,300
Jun 01, 2021186.44186.70177.00177.82177.82404,800
May 28, 2021185.86187.44185.01185.90185.90189,000
May 27, 2021184.77186.60182.01185.74185.74364,800
May 26, 2021185.39189.84182.70184.57184.57613,400
May 25, 2021189.10189.39183.77185.27185.27545,000
May 24, 2021189.98191.41187.81188.61188.61267,700
May 21, 2021191.74192.50188.41188.72188.72277,700
May 20, 2021190.39192.43190.00191.09191.09307,000
May 19, 2021194.59196.37189.74189.82189.82305,000
May 18, 2021197.26201.08195.53195.62195.62333,300
May 17, 2021197.61199.95196.65198.29198.29241,200
May 14, 2021195.39199.70194.14197.87197.87266,300
May 13, 2021196.88197.87191.01193.77193.77382,900
May 12, 2021192.29198.25192.00195.49195.49370,200
May 11, 2021186.24194.89185.01194.30194.30295,400
May 10, 2021193.52194.86189.80189.88189.88304,500
May 07, 2021191.64196.72191.06195.42195.42170,600
May 06, 2021197.79197.79189.41192.07192.07307,800
May 05, 2021195.37201.65188.92198.14198.14425,900
May 04, 2021201.89202.84194.03195.37195.37349,200
May 03, 2021203.07205.86200.47201.79201.79326,300
Apr 30, 2021202.91204.26200.57201.56201.56272,900
Apr 29, 2021205.25205.25201.42204.24204.24196,300
Apr 28, 2021204.88207.42202.05205.62205.62193,700
Apr 27, 2021208.96208.96204.21204.33204.33263,100
Apr 26, 2021209.05209.22205.05208.11208.11171,400
Apr 23, 2021210.66210.66205.21207.50207.50233,000
Apr 22, 2021210.31212.62206.48209.33209.33194,000
Apr 21, 2021208.63212.15207.74211.93211.93346,600
Apr 20, 2021204.46208.63204.46207.58207.58229,300
Apr 19, 2021204.95205.18201.02203.84203.84303,600
Apr 16, 2021203.34205.52200.94203.73203.73403,200
Apr 15, 2021203.05203.89201.02201.67201.67255,500
Apr 14, 2021199.42204.35198.44202.78202.78368,600
Apr 13, 2021199.71203.08197.08199.30199.30413,600
Apr 12, 2021203.35203.48197.98198.59198.59324,200
Apr 09, 2021199.85204.78198.79203.36203.36586,100
Apr 08, 2021194.99200.93192.16200.73200.73991,500
Apr 07, 2021191.67193.75188.34191.10191.101,019,800
Apr 06, 2021192.11197.30191.01191.65191.65579,200
Apr 05, 2021192.45195.13191.03192.75192.75440,100
Apr 01, 2021184.96200.00182.20192.34192.341,699,500
Mar 31, 2021167.40170.05165.75167.27167.27655,800
Mar 30, 2021170.39171.36164.19165.47165.47357,400
Mar 29, 2021169.77173.36167.90169.49169.49307,900
Mar 26, 2021168.35171.44166.76171.21171.21244,000
Mar 25, 2021164.82168.82161.48168.35168.35370,800
Mar 24, 2021165.75166.69162.98164.18164.18187,400
Mar 23, 2021168.25169.42163.24164.93164.93279,400
Mar 22, 2021169.13169.60166.61168.36168.36220,400
Mar 19, 2021170.26172.87168.87170.11170.11746,200
Mar 18, 2021169.27173.43167.47170.35170.35501,100
Mar 17, 2021165.14171.40163.51171.17171.17486,400
Mar 16, 2021164.10167.12162.32166.57166.57338,300
Mar 15, 2021159.45164.31155.86164.10164.10275,600
Mar 12, 2021159.07159.76155.71159.50159.50319,600
Mar 11, 2021162.08162.16158.47158.82158.82282,300
Mar 10, 2021160.00161.34157.88159.68159.68287,800
Mar 09, 2021161.39164.33158.55159.01159.01505,200
Mar 08, 2021166.44166.44159.00160.09160.09332,500
Mar 05, 2021161.47164.77159.02164.34164.34502,200
Mar 04, 2021163.91166.65159.54160.34160.34558,200
Mar 03, 2021164.80168.99160.87163.21163.21280,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...