UnitedHealth Group (NY: UNH )

449.16 USD +6.88 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 241.95 243.62 239.48 241.80 3,285,800 -1.70(-0.70%)
May 30, 2019 241.92 245.35 241.34 243.50 2,646,663 +1.10(+0.45%)
May 29, 2019 239.85 243.03 237.90 242.40 3,887,438 +0.34(+0.14%)
May 28, 2019 248.50 249.30 241.98 242.06 6,019,811 -5.57(-2.25%)
May 24, 2019 247.25 249.36 245.51 247.63 2,945,200 +1.13(+0.46%)
May 23, 2019 247.98 248.15 244.39 246.50 3,845,909 -2.84(-1.14%)
May 22, 2019 249.10 251.03 248.71 249.34 4,038,009 -0.60(-0.24%)
May 21, 2019 247.01 251.18 246.80 249.94 5,345,277 +3.95(+1.61%)
May 20, 2019 240.00 246.74 239.77 245.99 5,390,434 +4.61(+1.91%)
May 17, 2019 236.17 242.44 235.65 241.38 4,486,400 +4.59(+1.94%)
May 16, 2019 235.89 240.45 235.72 236.79 4,456,293 +0.71(+0.30%)
May 15, 2019 235.00 237.53 232.62 236.08 5,099,929 -0.35(-0.15%)
May 14, 2019 240.64 240.99 236.28 236.43 5,325,012 -3.12(-1.30%)
May 13, 2019 236.45 240.10 236.20 239.55 4,684,162 -1.04(-0.43%)
May 10, 2019 239.97 242.62 236.37 240.59 4,374,300 +2.62(+1.10%)
May 09, 2019 236.60 240.54 235.67 237.97 4,299,676 -1.18(-0.49%)
May 08, 2019 238.00 240.81 235.53 239.15 3,768,042 +1.10(+0.46%)
May 07, 2019 239.19 243.15 236.40 238.05 5,104,618 -2.45(-1.02%)
May 06, 2019 228.17 240.57 227.50 240.50 7,180,045 +8.55(+3.69%)
May 03, 2019 232.84 233.90 227.18 231.95 4,323,100 -0.50(-0.22%)
May 02, 2019 230.90 233.34 228.08 232.45 5,499,206 +0.50(+0.22%)
May 01, 2019 233.07 234.62 230.35 231.95 4,821,884 -1.12(-0.48%)
Apr 30, 2019 238.08 238.08 230.19 233.07 7,632,229 -4.38(-1.84%)
Apr 29, 2019 237.40 238.06 234.16 237.45 5,344,858 +0.45(+0.19%)
Apr 26, 2019 232.14 237.11 231.19 237.00 6,186,600 +6.21(+2.69%)
Apr 25, 2019 228.53 232.12 228.13 230.79 5,954,195 +0.44(+0.19%)
Apr 24, 2019 230.09 231.63 227.75 230.35 6,103,722 -0.23(-0.10%)
Apr 23, 2019 228.25 231.94 226.10 230.58 10,260,692 +3.47(+1.53%)
Apr 22, 2019 224.00 227.56 221.50 227.11 11,191,560 +5.36(+2.42%)
Apr 18, 2019 217.14 223.00 214.21 221.75 13,927,200 +4.91(+2.26%)
Apr 17, 2019 223.79 224.24 208.07 216.84 22,098,595 -4.12(-1.86%)
Apr 16, 2019 238.01 238.01 215.82 220.96 27,359,650 -9.24(-4.01%)
Apr 15, 2019 225.77 230.97 224.41 230.20 10,018,306 +6.98(+3.13%)
Apr 12, 2019 236.50 236.78 220.77 223.22 13,979,400 -12.20(-5.18%)
Apr 11, 2019 246.05 246.92 232.68 235.42 8,222,912 -10.61(-4.31%)
Apr 10, 2019 248.78 249.87 245.52 246.03 2,753,729 -2.76(-1.11%)
Apr 09, 2019 247.57 249.94 245.95 248.79 2,904,052 +0.04(+0.02%)
Apr 08, 2019 249.68 249.68 246.31 248.75 2,195,378 -0.03(-0.01%)
Apr 05, 2019 248.95 249.31 245.17 248.78 3,343,100 +1.39(+0.56%)
Apr 04, 2019 245.48 249.11 244.64 247.39 2,255,471 +1.55(+0.63%)
Apr 03, 2019 246.31 247.54 244.59 245.84 2,851,456 +1.43(+0.59%)
Apr 02, 2019 245.51 246.40 242.80 244.41 4,057,089 -1.13(-0.46%)
Apr 01, 2019 249.71 250.20 243.06 245.54 4,807,159 -1.72(-0.70%)
Mar 29, 2019 244.29 247.76 241.87 247.26 4,294,100 +5.03(+2.08%)
Mar 28, 2019 242.59 242.85 238.88 242.23 3,601,531 +0.52(+0.22%)
Mar 27, 2019 242.94 245.68 238.16 241.71 4,819,196 -1.68(-0.69%)
Mar 26, 2019 247.26 247.89 241.72 243.39 4,415,773 -3.47(-1.41%)
Mar 25, 2019 247.42 247.42 240.78 246.86 4,110,942 -0.23(-0.09%)
Mar 22, 2019 250.57 251.20 246.99 247.09 3,778,200 -4.93(-1.96%)
Mar 21, 2019 249.19 252.96 248.66 252.02 2,699,799 +1.52(+0.61%)
Mar 20, 2019 257.43 257.69 249.97 250.50 4,193,126 -6.63(-2.58%)
Mar 19, 2019 255.95 259.25 255.14 257.13 4,164,789 +2.13(+0.84%)
Mar 18, 2019 252.66 255.31 250.42 255.00 3,927,337 +3.60(+1.43%)
Mar 15, 2019 254.34 254.74 249.94 251.40 6,466,100 -1.87(-0.74%)
Mar 14, 2019 253.00 255.06 252.34 253.27 3,865,161 +1.02(+0.40%)
Mar 13, 2019 247.96 252.76 247.08 252.25 4,881,674 +6.37(+2.59%)
Mar 12, 2019 244.95 247.48 243.74 245.88 4,235,832 +2.73(+1.12%)
Mar 11, 2019 239.21 244.02 236.41 243.15 4,539,466 +5.86(+2.47%)
Mar 08, 2019 235.15 239.41 234.63 237.29 4,921,700 +0.59(+0.25%)
Mar 07, 2019 240.30 241.18 235.55 236.70 5,033,339 -2.37(-0.99%)
Mar 06, 2019 241.74 241.74 237.03 239.07 4,878,043 -2.36(-0.98%)
Mar 05, 2019 236.53 243.20 234.94 241.43 6,924,696 +5.41(+2.29%)
Mar 04, 2019 248.12 248.45 234.51 236.02 8,644,505 -10.13(-4.12%)
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.