United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 100 |
| 2024-11-07 | 114.87 | 114.87 | 114.51 | 114.87 | 114.87 | 89 |
| 2024-11-06 | 112.36 | 112.36 | 111.32 | 112.09 | 112.09 | 52 |
| 2024-11-05 | 109.56 | 109.56 | 109.41 | 109.41 | 109.41 | 152 |
| 2024-11-04 | 109.45 | 109.45 | 108.00 | 108.00 | 108.00 | 115 |
| 2024-11-01 | 109.01 | 109.23 | 109.01 | 109.23 | 109.23 | 144 |
| 2024-10-31 | 107.00 | 108.10 | 107.00 | 108.10 | 108.10 | 312 |
| 2024-10-30 | 103.80 | 103.80 | 102.57 | 102.57 | 102.57 | 300 |
| 2024-10-29 | 101.50 | 101.50 | 100.80 | 100.80 | 100.80 | 134 |
| 2024-10-28 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 110 |
| 2024-10-25 | 99.830 | 99.830 | 99.830 | 99.830 | 99.830 | 170 |
| 2024-10-24 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 180 |
| 2024-10-23 | 100.40 | 100.40 | 100.00 | 100.00 | 100.00 | 200 |
| 2024-10-22 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 40 |
| 2024-10-21 | 106.30 | 106.30 | 104.58 | 104.68 | 104.68 | 94 |
| 2024-10-18 | 104.81 | 104.94 | 104.81 | 104.94 | 104.94 | 46 |
| 2024-10-17 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | 10 |
| 2024-10-16 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 150 |
| 2024-10-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 50 |
| 2024-10-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 290 |
| 2024-10-11 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | 310 |
| 2024-10-10 | 97.540 | 97.540 | 97.540 | 97.540 | 97.540 | 450 |
| 2024-10-09 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 460 |
| 2024-10-08 | 98.160 | 98.160 | 98.160 | 98.160 | 98.160 | 470 |
| 2024-10-07 | 95.700 | 95.700 | 95.700 | 95.700 | 95.700 | 410 |
| 2024-10-04 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 510 |
| 2024-10-03 | 97.450 | 97.450 | 97.450 | 97.450 | 97.450 | 390 |
| 2024-10-02 | 94.760 | 94.760 | 94.760 | 94.760 | 94.760 | 260 |
| 2024-10-01 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 260 |
| 2024-09-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 200 |
| 2024-09-27 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 250 |
| 2024-09-26 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 250 |
| 2024-09-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 176 |
| 2024-09-24 | 97.300 | 97.300 | 96.600 | 96.600 | 96.600 | 440 |
| 2024-09-23 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 100 |
| 2024-09-20 | 97.300 | 97.300 | 97.300 | 97.300 | 97.300 | 100 |
| 2024-09-19 | 95.220 | 95.220 | 95.220 | 95.220 | 95.220 | 40 |
| 2024-09-18 | 94.130 | 94.130 | 94.130 | 94.130 | 94.130 | 350 |
| 2024-09-17 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 230 |
| 2024-09-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 540 |
| 2024-09-13 | 94.810 | 94.810 | 94.310 | 94.310 | 94.310 | 1,190 |
| 2024-09-12 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 370 |
| 2024-09-11 | 96.700 | 96.700 | 96.700 | 96.700 | 96.700 | 280 |
| 2024-09-10 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 0 |
| 2024-09-09 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 190 |
| 2024-09-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 70 |
| 2024-09-05 | 97.600 | 97.600 | 97.600 | 97.600 | 97.600 | 150 |
| 2024-09-04 | 98.660 | 98.660 | 98.660 | 98.660 | 98.660 | 820 |
| 2024-09-03 | 100.25 | 100.28 | 100.25 | 100.28 | 100.28 | 500 |
| 2024-09-02 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | 0 |
| 2024-08-30 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | 290 |
| 2024-08-29 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 370 |
| 2024-08-28 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | 50 |
| 2024-08-27 | 95.470 | 95.470 | 95.470 | 95.470 | 95.470 | 30 |
| 2024-08-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 10 |
| 2024-08-23 | 96.240 | 96.240 | 96.240 | 96.240 | 96.240 | 170 |
| 2024-08-22 | 95.680 | 95.680 | 95.680 | 95.680 | 95.680 | 0 |
| 2024-08-21 | 95.680 | 95.680 | 95.680 | 95.680 | 95.680 | 100 |
| 2024-08-20 | 96.210 | 96.210 | 96.210 | 96.210 | 96.210 | 120 |
| 2024-08-19 | 93.690 | 93.690 | 93.690 | 93.690 | 93.690 | 360 |
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.