United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-02-07 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-02-06 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-02-05 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-02-04 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-02-03 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-31 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-30 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-29 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-28 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-27 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-24 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-23 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-22 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-21 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-20 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-17 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-16 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-15 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-14 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-13 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-10 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-09 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-08 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-07 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-06 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-03 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2025-01-02 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-30 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-27 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-26 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-23 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-20 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-19 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-18 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 13 |
| 2024-12-17 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-16 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-13 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-12 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-11 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-10 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-09 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-06 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0 |
| 2024-12-05 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 31 |
| 2024-12-04 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-03 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2024-12-02 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 40 |
| 2024-11-29 | 114.07 | 114.07 | 112.00 | 112.00 | 112.00 | 980 |
| 2024-11-28 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0 |
| 2024-11-27 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 30 |
| 2024-11-26 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 100 |
| 2024-11-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 80 |
| 2024-11-22 | 109.12 | 109.12 | 108.01 | 108.01 | 108.01 | 45 |
| 2024-11-21 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 40 |
| 2024-11-19 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 70 |
| 2024-11-18 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 60 |
| 2024-11-14 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 30 |
| 2024-11-13 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | 60 |
| 2024-11-12 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 110 |
| 2024-11-11 | 121.08 | 121.08 | 117.28 | 117.28 | 117.28 | 44 |
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.