The closing price for United Therapeutics (UTHR) in 2020 was $151.79, on December 31, 2020. It was up 71.8% for the year. The latest price is $445.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $149.00 | $152.82 | $145.79 | $151.79 | 351,836 |
December 30 2020 | $150.28 | $151.67 | $148.58 | $148.68 | 226,600 |
December 29 2020 | $151.00 | $151.67 | $147.32 | $149.54 | 265,750 |
December 28 2020 | $148.85 | $151.44 | $147.99 | $150.00 | 250,264 |
December 24 2020 | $150.23 | $151.44 | $149.52 | $149.83 | 116,989 |
December 23 2020 | $146.47 | $150.33 | $145.46 | $149.36 | 344,063 |
December 22 2020 | $146.31 | $147.20 | $144.43 | $146.35 | 383,010 |
December 21 2020 | $145.96 | $146.88 | $143.35 | $146.13 | 251,998 |
December 18 2020 | $149.07 | $150.60 | $145.25 | $146.85 | 907,256 |
December 17 2020 | $146.46 | $148.80 | $146.25 | $148.44 | 335,498 |
December 16 2020 | $148.87 | $149.00 | $145.72 | $146.25 | 425,212 |
December 15 2020 | $144.37 | $148.47 | $143.34 | $148.21 | 402,894 |
December 14 2020 | $140.00 | $146.24 | $139.58 | $143.14 | 382,396 |
December 11 2020 | $137.21 | $139.25 | $131.04 | $138.70 | 216,006 |
December 10 2020 | $134.89 | $138.31 | $133.32 | $137.21 | 224,666 |
December 09 2020 | $135.58 | $136.82 | $132.71 | $134.65 | 289,068 |
December 08 2020 | $131.70 | $135.46 | $129.64 | $135.08 | 541,288 |
December 07 2020 | $133.44 | $133.91 | $129.43 | $129.98 | 247,264 |
December 04 2020 | $130.49 | $134.13 | $130.04 | $133.47 | 309,247 |
December 03 2020 | $132.06 | $132.71 | $129.46 | $129.94 | 365,175 |
December 02 2020 | $132.09 | $132.09 | $130.61 | $131.28 | 275,638 |
December 01 2020 | $132.95 | $133.97 | $132.43 | $132.49 | 323,342 |
November 30 2020 | $135.34 | $136.98 | $131.96 | $132.64 | 547,273 |
November 27 2020 | $134.60 | $135.86 | $134.29 | $135.54 | 113,254 |
November 25 2020 | $135.34 | $138.00 | $134.91 | $135.07 | 210,671 |
Daily pricing data for United Therapeutics dates back to 6/17/1999, and may be incomplete.
