Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,330.78 -659.92 (-1.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 236.59 | 237.53 | 233.64 | 233.85 | 233.85 | 369,700 |
| 25 Apr 2024 | 236.83 | 238.19 | 234.33 | 235.95 | 235.95 | 391,800 |
| 24 Apr 2024 | 233.61 | 241.00 | 233.28 | 237.00 | 237.00 | 671,000 |
| 23 Apr 2024 | 235.23 | 240.00 | 234.16 | 234.47 | 234.47 | 521,400 |
| 22 Apr 2024 | 238.20 | 238.55 | 233.77 | 234.06 | 234.06 | 552,500 |
| 19 Apr 2024 | 237.47 | 238.34 | 234.86 | 237.93 | 237.93 | 616,000 |
| 18 Apr 2024 | 234.67 | 240.74 | 234.31 | 236.93 | 236.93 | 476,300 |
| 17 Apr 2024 | 232.94 | 237.64 | 232.84 | 235.31 | 235.31 | 372,400 |
| 16 Apr 2024 | 234.11 | 234.11 | 230.39 | 231.78 | 231.78 | 498,300 |
| 15 Apr 2024 | 233.21 | 237.93 | 232.79 | 235.08 | 235.08 | 328,000 |
| 12 Apr 2024 | 237.98 | 239.40 | 232.40 | 232.59 | 232.59 | 423,600 |
| 11 Apr 2024 | 239.51 | 241.37 | 236.86 | 237.24 | 237.24 | 624,000 |
| 10 Apr 2024 | 235.42 | 238.41 | 232.42 | 237.79 | 237.79 | 419,000 |
| 09 Apr 2024 | 236.58 | 238.04 | 235.25 | 237.04 | 237.04 | 399,200 |
| 08 Apr 2024 | 232.04 | 239.81 | 232.04 | 236.96 | 236.96 | 464,200 |
| 05 Apr 2024 | 233.15 | 237.43 | 230.91 | 233.56 | 233.56 | 451,700 |
| 04 Apr 2024 | 231.77 | 235.07 | 229.72 | 233.93 | 233.93 | 521,700 |
| 03 Apr 2024 | 228.36 | 232.54 | 227.75 | 231.20 | 231.20 | 397,100 |
| 02 Apr 2024 | 228.40 | 231.02 | 225.62 | 228.58 | 228.58 | 548,400 |
| 01 Apr 2024 | 228.03 | 230.27 | 221.53 | 228.26 | 228.26 | 783,600 |
| 28 Mar 2024 | 243.57 | 243.57 | 229.14 | 229.72 | 229.72 | 1,114,700 |
| 27 Mar 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 243.27 | 648,200 |
| 26 Mar 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 247.86 | 576,900 |
| 25 Mar 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 244.26 | 739,700 |
| 22 Mar 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 237.90 | 304,600 |
| 21 Mar 2024 | 237.06 | 237.85 | 233.79 | 236.93 | 236.93 | 301,000 |
| 20 Mar 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 236.73 | 441,600 |
| 19 Mar 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 239.40 | 550,600 |
| 18 Mar 2024 | 235.91 | 237.00 | 229.55 | 233.97 | 233.97 | 447,700 |
| 15 Mar 2024 | 237.13 | 239.10 | 235.08 | 235.78 | 235.78 | 898,700 |
| 14 Mar 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 238.11 | 360,300 |
| 13 Mar 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 241.27 | 489,100 |
| 12 Mar 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 246.87 | 374,500 |
| 11 Mar 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 249.51 | 470,200 |
| 08 Mar 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 243.05 | 508,400 |
| 07 Mar 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 239.96 | 574,600 |
| 06 Mar 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 236.97 | 675,100 |
| 05 Mar 2024 | 228.30 | 232.32 | 228.26 | 229.81 | 229.81 | 287,300 |
| 04 Mar 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 228.74 | 437,400 |
| 01 Mar 2024 | 227.84 | 238.44 | 227.00 | 231.92 | 231.92 | 769,700 |
| 29 Feb 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 225.64 | 766,100 |
| 28 Feb 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 227.28 | 326,200 |
| 27 Feb 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 226.75 | 333,600 |
| 26 Feb 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 223.58 | 355,900 |
| 23 Feb 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 227.03 | 524,000 |
| 22 Feb 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 217.60 | 456,700 |
| 21 Feb 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 219.18 | 622,500 |
| 20 Feb 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 214.16 | 581,200 |
| 16 Feb 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 214.73 | 330,900 |
| 15 Feb 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 214.54 | 409,800 |
| 14 Feb 2024 | 213.14 | 214.67 | 212.41 | 214.43 | 214.43 | 267,100 |
| 13 Feb 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 213.75 | 369,500 |
| 12 Feb 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 216.25 | 429,100 |
| 09 Feb 2024 | 212.12 | 212.36 | 209.85 | 212.34 | 212.34 | 254,100 |
| 08 Feb 2024 | 211.42 | 212.48 | 208.62 | 211.74 | 211.74 | 383,400 |
| 07 Feb 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 210.76 | 252,200 |
| 06 Feb 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 214.95 | 263,800 |
| 05 Feb 2024 | 214.87 | 215.26 | 212.50 | 212.76 | 212.76 | 226,500 |
| 02 Feb 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 213.41 | 317,500 |
| 01 Feb 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 215.97 | 296,900 |
| 31 Jan 2024 | 216.01 | 218.92 | 213.08 | 214.78 | 214.78 | 355,800 |
| 30 Jan 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 215.02 | 227,000 |
| 29 Jan 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 216.91 | 310,600 |
| 26 Jan 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 218.01 | 223,400 |
| 25 Jan 2024 | 220.00 | 222.38 | 217.02 | 219.32 | 219.32 | 311,100 |
| 24 Jan 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 218.81 | 295,600 |
| 23 Jan 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 217.79 | 305,800 |
| 22 Jan 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 216.24 | 320,000 |
| 19 Jan 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 217.84 | 376,200 |
| 18 Jan 2024 | 222.68 | 222.75 | 217.13 | 219.11 | 219.11 | 358,200 |
| 17 Jan 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 222.25 | 325,500 |
| 16 Jan 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 218.72 | 358,300 |
| 12 Jan 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 219.05 | 223,200 |
| 11 Jan 2024 | 220.00 | 222.52 | 215.89 | 220.30 | 220.30 | 469,300 |
| 10 Jan 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 221.66 | 380,700 |
| 09 Jan 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 224.36 | 334,200 |
| 08 Jan 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 231.04 | 294,300 |
| 05 Jan 2024 | 229.17 | 230.85 | 226.48 | 229.40 | 229.40 | 265,100 |
| 04 Jan 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 230.11 | 387,100 |
| 03 Jan 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 228.18 | 353,800 |
| 02 Jan 2024 | 219.72 | 228.54 | 218.71 | 227.35 | 227.35 | 443,600 |
| 29 Dec 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 219.89 | 258,200 |
| 28 Dec 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 219.24 | 387,000 |
| 27 Dec 2023 | 215.30 | 218.07 | 214.11 | 214.88 | 214.88 | 388,800 |
| 26 Dec 2023 | 219.99 | 220.58 | 215.47 | 216.27 | 216.27 | 437,500 |
| 22 Dec 2023 | 219.45 | 223.91 | 218.79 | 218.93 | 218.93 | 423,700 |
| 21 Dec 2023 | 225.92 | 226.80 | 217.58 | 218.27 | 218.27 | 634,300 |
| 20 Dec 2023 | 240.27 | 240.70 | 225.15 | 225.51 | 225.51 | 1,095,400 |
| 19 Dec 2023 | 246.01 | 246.49 | 240.14 | 240.26 | 240.26 | 431,000 |
| 18 Dec 2023 | 247.86 | 248.22 | 243.63 | 246.40 | 246.40 | 380,900 |
| 15 Dec 2023 | 253.31 | 255.50 | 245.58 | 246.45 | 246.45 | 814,500 |
| 14 Dec 2023 | 257.10 | 258.31 | 252.61 | 254.09 | 254.09 | 387,500 |
| 13 Dec 2023 | 251.02 | 257.27 | 250.55 | 256.94 | 256.94 | 339,200 |
| 12 Dec 2023 | 246.17 | 252.08 | 244.75 | 251.70 | 251.70 | 303,800 |
| 11 Dec 2023 | 242.00 | 244.98 | 241.00 | 244.86 | 244.86 | 209,300 |
| 08 Dec 2023 | 243.17 | 244.41 | 240.09 | 241.65 | 241.65 | 210,200 |
| 07 Dec 2023 | 240.57 | 242.34 | 238.03 | 242.07 | 242.07 | 235,400 |
| 06 Dec 2023 | 240.31 | 242.45 | 239.00 | 239.98 | 239.98 | 193,200 |
| 05 Dec 2023 | 239.35 | 241.03 | 236.56 | 240.31 | 240.31 | 222,500 |
| 04 Dec 2023 | 240.04 | 243.75 | 237.25 | 239.94 | 239.94 | 258,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.