UnitedHealth Group (NY: UNH )

454.64 USD +5.15 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 254.38 255.72 249.91 252.70 3,960,351 -2.10(-0.82%)
Oct 30, 2019 252.17 255.27 251.98 254.80 3,299,570 +2.51(+0.99%)
Oct 29, 2019 247.04 253.20 246.31 252.29 3,528,905 +5.24(+2.12%)
Oct 28, 2019 245.26 248.39 244.92 247.05 2,957,116 +2.14(+0.87%)
Oct 25, 2019 243.91 246.08 242.15 244.91 2,815,000 +0.40(+0.16%)
Oct 24, 2019 248.03 248.49 243.91 244.51 2,569,585 -3.29(-1.33%)
Oct 23, 2019 248.39 251.75 246.73 247.80 3,910,668 -1.68(-0.67%)
Oct 22, 2019 243.64 251.50 243.15 249.48 5,797,527 +5.56(+2.28%)
Oct 21, 2019 245.02 245.60 242.15 243.92 3,179,081 -1.42(-0.58%)
Oct 18, 2019 244.45 246.41 241.76 245.34 4,923,300 +1.67(+0.69%)
Oct 17, 2019 238.69 244.61 237.27 243.67 6,627,645 +6.68(+2.82%)
Oct 16, 2019 236.29 237.48 234.08 236.99 5,403,593 -1.60(-0.67%)
Oct 15, 2019 232.69 239.84 231.09 238.59 13,468,192 +18.00(+8.16%)
Oct 14, 2019 221.63 223.34 219.90 220.59 4,292,104 -1.48(-0.67%)
Oct 11, 2019 225.54 228.85 221.59 222.07 5,919,100 -1.66(-0.74%)
Oct 10, 2019 218.19 224.13 217.52 223.73 5,302,500 +1.65(+0.74%)
Oct 09, 2019 221.71 223.47 220.17 222.08 4,503,308 +1.97(+0.90%)
Oct 08, 2019 219.49 221.98 218.40 220.11 4,877,999 -1.13(-0.51%)
Oct 07, 2019 219.05 222.53 218.99 221.24 3,876,619 +1.44(+0.66%)
Oct 04, 2019 216.84 219.86 215.14 219.80 3,711,100 +4.44(+2.06%)
Oct 03, 2019 215.63 216.36 213.05 215.36 3,881,995 -1.39(-0.64%)
Oct 02, 2019 216.15 219.36 215.28 216.75 4,925,348 -0.46(-0.21%)
Oct 01, 2019 219.19 219.19 212.08 217.21 5,529,735 -0.11(-0.05%)
Sep 30, 2019 213.42 218.53 213.12 217.32 5,330,065 +2.06(+0.96%)
Sep 27, 2019 218.18 218.88 215.02 215.26 4,835,500 -0.22(-0.10%)
Sep 26, 2019 223.04 223.63 213.43 215.48 10,459,519 -6.69(-3.01%)
Sep 25, 2019 224.28 226.50 222.13 222.17 4,680,543 -2.83(-1.26%)
Sep 24, 2019 229.38 229.84 222.92 225.00 5,047,311 -3.77(-1.65%)
Sep 23, 2019 229.77 230.78 228.32 228.77 3,483,929 -4.12(-1.77%)
Sep 20, 2019 234.77 235.00 231.92 232.89 6,254,500 +0.04(+0.02%)
Sep 19, 2019 232.00 233.95 231.23 232.85 2,725,874 +2.24(+0.97%)
Sep 18, 2019 230.80 233.13 229.23 230.61 2,977,131 -1.91(-0.82%)
Sep 17, 2019 233.07 233.99 231.17 232.52 2,408,266 -1.91(-0.81%)
Sep 16, 2019 232.82 236.05 232.15 234.43 2,973,582 +0.82(+0.35%)
Sep 13, 2019 232.99 236.56 231.54 233.61 4,523,100 +3.51(+1.53%)
Sep 12, 2019 235.00 236.40 229.70 230.10 4,711,626 -4.11(-1.75%)
Sep 11, 2019 232.49 234.25 228.58 234.21 3,167,779 +1.75(+0.75%)
Sep 10, 2019 231.45 234.29 230.83 232.46 4,257,660 +1.78(+0.77%)
Sep 09, 2019 229.00 232.00 228.56 230.68 3,895,588 +1.68(+0.73%)
Sep 06, 2019 230.17 231.96 228.59 229.00 4,183,200 -0.59(-0.26%)
Sep 05, 2019 230.00 231.51 227.58 229.59 4,256,985 +2.86(+1.26%)
Sep 04, 2019 231.95 232.95 226.50 226.73 4,540,201 -3.89(-1.69%)
Sep 03, 2019 231.74 232.17 228.47 230.62 3,382,563 -3.38(-1.44%)
Aug 30, 2019 233.67 235.05 232.29 234.00 3,384,100 +3.38(+1.47%)
Aug 29, 2019 228.42 232.30 228.01 230.62 4,052,486 +3.27(+1.44%)
Aug 28, 2019 222.42 229.77 220.78 227.35 4,853,620 +4.42(+1.98%)
Aug 27, 2019 231.72 232.40 222.60 222.93 4,988,417 -8.15(-3.53%)
Aug 26, 2019 232.52 234.56 230.46 231.08 2,918,839 +0.42(+0.18%)
Aug 23, 2019 232.90 235.10 229.38 230.66 4,827,700 -2.28(-0.98%)
Aug 22, 2019 240.35 240.35 232.67 232.94 4,498,292 -7.41(-3.08%)
Aug 21, 2019 240.19 241.89 239.30 240.35 2,761,928 +0.19(+0.08%)
Aug 20, 2019 244.21 244.60 239.92 240.16 3,201,472 -4.55(-1.86%)
Aug 19, 2019 247.49 248.49 244.09 244.71 2,671,254 -0.98(-0.40%)
Aug 16, 2019 245.38 247.10 244.18 245.69 2,810,000 +1.44(+0.59%)
Aug 15, 2019 244.35 245.26 241.45 244.25 2,513,465 +1.05(+0.43%)
Aug 14, 2019 246.73 248.41 243.01 243.20 3,463,713 -6.02(-2.42%)
Aug 13, 2019 241.68 250.46 241.51 249.22 2,774,698 +6.02(+2.48%)
Aug 12, 2019 246.79 247.96 243.03 243.20 2,635,300 -5.43(-2.18%)
Aug 09, 2019 247.72 250.42 246.14 248.63 2,535,000 +1.01(+0.41%)
Aug 08, 2019 246.19 247.67 243.37 247.62 2,830,005 +1.42(+0.58%)
Aug 07, 2019 246.27 247.04 241.26 246.20 3,205,595 -2.08(-0.84%)
Aug 06, 2019 245.93 248.28 243.57 248.28 3,532,969 +3.22(+1.31%)
Aug 05, 2019 248.13 249.94 242.59 245.06 5,811,987 -4.99(-2.00%)
Aug 02, 2019 249.69 251.57 246.10 250.05 2,677,600 +0.80(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.