United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 88.300 | 88.300 | 88.300 | 88.300 | 88.300 | 100 |
| 2024-08-15 | 88.650 | 88.650 | 88.650 | 88.650 | 88.650 | 110 |
| 2024-08-14 | 88.770 | 88.770 | 88.770 | 88.770 | 88.770 | 430 |
| 2024-08-13 | 89.600 | 89.600 | 89.600 | 89.600 | 89.600 | 390 |
| 2024-08-12 | 92.770 | 92.770 | 91.380 | 91.380 | 91.380 | 364 |
| 2024-08-09 | 91.400 | 91.400 | 91.400 | 91.400 | 91.400 | 310 |
| 2024-08-08 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 300 |
| 2024-08-07 | 91.500 | 91.630 | 91.500 | 91.630 | 91.630 | 360 |
| 2024-08-06 | 91.920 | 91.920 | 91.920 | 91.920 | 91.920 | 520 |
| 2024-08-05 | 92.730 | 92.730 | 92.730 | 92.730 | 92.730 | 290 |
| 2024-08-02 | 92.400 | 92.400 | 92.400 | 92.400 | 92.400 | 460 |
| 2024-08-01 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 290 |
| 2024-07-31 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10 |
| 2024-07-30 | 95.620 | 95.620 | 95.620 | 95.620 | 95.620 | 320 |
| 2024-07-29 | 94.530 | 94.530 | 94.530 | 94.530 | 94.530 | 350 |
| 2024-07-26 | 96.360 | 96.360 | 96.360 | 96.360 | 96.360 | 380 |
| 2024-07-25 | 95.780 | 95.780 | 95.780 | 95.780 | 95.780 | 800 |
| 2024-07-24 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 0 |
| 2024-07-23 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 110 |
| 2024-07-22 | 92.220 | 92.220 | 92.220 | 92.220 | 92.220 | 90 |
| 2024-07-19 | 92.220 | 92.220 | 92.220 | 92.220 | 92.220 | 20 |
| 2024-07-18 | 93.200 | 93.200 | 92.600 | 92.600 | 92.600 | 85 |
| 2024-07-17 | 91.590 | 91.710 | 91.590 | 91.710 | 91.710 | 30 |
| 2024-07-16 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 50 |
| 2024-07-15 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-12 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-11 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-10 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-09 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-08 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-05 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-04 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-03 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-02 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 0 |
| 2024-07-01 | 90.110 | 90.110 | 90.110 | 90.110 | 90.110 | 50 |
| 2024-06-28 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-27 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-26 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-25 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-24 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-21 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-20 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-19 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-18 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-17 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 0 |
| 2024-06-14 | 77.530 | 77.530 | 77.530 | 77.530 | 77.530 | 800 |
| 2024-06-13 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-12 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-11 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-10 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-07 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-06 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-05 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-04 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-06-03 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-05-31 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-05-29 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-05-28 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-05-27 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
| 2024-05-24 | 56.210 | 56.210 | 56.210 | 56.210 | 56.210 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.