UnitedHealth Group (NY: UNH )

462.52 USD +1.53 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 304.02 314.52 303.99 311.77 3,497,313 +7.62(+2.51%)
Sep 29, 2020 303.67 305.50 300.68 304.15 1,797,818 +0.92(+0.30%)
Sep 28, 2020 306.39 310.01 302.83 303.23 2,575,708 +0.73(+0.24%)
Sep 25, 2020 291.25 303.27 291.22 302.50 2,455,800 +9.84(+3.36%)
Sep 24, 2020 292.19 294.93 289.64 292.66 2,868,819 +0.52(+0.18%)
Sep 23, 2020 295.00 296.10 291.83 292.14 3,709,966 -2.12(-0.72%)
Sep 22, 2020 298.44 300.62 292.92 294.26 3,162,925 -4.93(-1.65%)
Sep 21, 2020 300.47 300.53 291.66 299.19 4,124,541 -8.83(-2.87%)
Sep 18, 2020 305.01 310.39 303.77 308.02 3,795,800 +3.04(+1.00%)
Sep 17, 2020 304.50 307.38 302.11 304.98 2,394,195 -1.54(-0.50%)
Sep 16, 2020 309.07 312.25 306.20 306.52 3,438,214 -0.71(-0.23%)
Sep 15, 2020 310.05 311.46 306.05 307.23 1,468,293 -1.34(-0.43%)
Sep 14, 2020 303.01 311.12 303.01 308.57 1,795,500 +7.09(+2.35%)
Sep 11, 2020 305.07 306.46 297.29 301.48 3,086,000 -3.12(-1.02%)
Sep 10, 2020 312.73 314.44 303.72 304.60 2,421,310 -7.42(-2.38%)
Sep 09, 2020 309.68 315.32 308.42 312.02 2,195,634 +4.77(+1.55%)
Sep 08, 2020 311.03 311.46 303.83 307.25 2,594,439 -4.75(-1.52%)
Sep 04, 2020 316.48 317.83 306.63 312.00 2,901,100 -4.23(-1.34%)
Sep 03, 2020 322.00 323.82 313.73 316.23 3,871,898 -4.01(-1.25%)
Sep 02, 2020 312.56 321.28 312.56 320.24 2,846,200 +7.41(+2.37%)
Sep 01, 2020 310.16 314.72 310.00 312.83 2,487,178 +0.28(+0.09%)
Aug 31, 2020 314.89 319.56 312.54 312.55 4,341,547 -1.82(-0.58%)
Aug 28, 2020 312.34 315.82 308.97 314.37 2,883,500 +2.70(+0.87%)
Aug 27, 2020 310.41 314.77 305.49 311.67 2,321,094 +2.85(+0.92%)
Aug 26, 2020 310.98 311.36 303.61 308.82 3,178,905 -3.40(-1.09%)
Aug 25, 2020 312.20 312.36 307.80 312.22 1,879,455 +3.38(+1.09%)
Aug 24, 2020 316.81 316.90 306.49 308.84 2,922,372 -5.30(-1.69%)
Aug 21, 2020 311.28 315.28 310.09 314.14 2,488,400 +0.81(+0.26%)
Aug 20, 2020 314.83 315.28 312.01 313.33 2,245,720 -2.07(-0.66%)
Aug 19, 2020 316.77 319.49 315.18 315.40 2,066,666 -1.41(-0.45%)
Aug 18, 2020 321.98 322.67 315.71 316.81 2,520,037 -3.70(-1.15%)
Aug 17, 2020 321.45 323.80 319.35 320.51 2,772,468 -3.19(-0.99%)
Aug 14, 2020 320.54 323.93 318.73 323.70 1,787,300 +2.18(+0.68%)
Aug 13, 2020 320.68 321.87 317.84 321.52 2,159,571 -0.75(-0.23%)
Aug 12, 2020 318.00 323.29 317.64 322.27 2,915,873 +6.72(+2.13%)
Aug 11, 2020 322.92 324.57 314.66 315.55 3,018,215 -3.55(-1.11%)
Aug 10, 2020 317.00 320.47 315.58 319.10 2,563,800 +2.07(+0.65%)
Aug 07, 2020 313.34 319.00 313.34 317.03 2,600,700 +2.97(+0.95%)
Aug 06, 2020 312.00 316.24 310.40 314.06 3,305,438 +1.59(+0.51%)
Aug 05, 2020 306.83 312.96 305.02 312.47 3,014,508 +7.97(+2.62%)
Aug 04, 2020 301.91 308.86 300.07 304.50 3,594,924 +0.89(+0.29%)
Aug 03, 2020 303.59 304.91 299.20 303.61 2,628,668 +0.83(+0.27%)
Jul 31, 2020 303.44 303.74 298.05 302.78 3,913,600 -2.45(-0.80%)
Jul 30, 2020 301.68 306.46 298.89 305.23 2,205,319 -1.45(-0.47%)
Jul 29, 2020 301.46 309.75 300.00 306.68 2,672,719 +6.75(+2.25%)
Jul 28, 2020 297.89 301.40 297.20 299.93 2,257,398 +1.33(+0.45%)
Jul 27, 2020 298.43 302.13 297.37 298.60 2,060,499 -2.19(-0.73%)
Jul 24, 2020 303.33 304.28 299.23 300.79 2,415,700 -2.18(-0.72%)
Jul 23, 2020 308.20 308.50 301.27 302.97 2,367,675 -3.74(-1.22%)
Jul 22, 2020 304.86 306.91 301.80 306.71 1,935,770 +1.60(+0.52%)
Jul 21, 2020 305.03 307.00 303.11 305.11 2,340,739 +1.65(+0.54%)
Jul 20, 2020 306.79 308.60 302.38 303.46 2,375,454 -3.07(-1.00%)
Jul 17, 2020 309.09 310.97 306.25 306.53 3,016,800 -0.62(-0.20%)
Jul 16, 2020 305.01 310.85 303.16 307.15 3,844,452 +3.08(+1.01%)
Jul 15, 2020 301.12 310.69 298.66 304.07 5,116,041 -4.45(-1.44%)
Jul 14, 2020 297.81 309.74 296.71 308.52 4,232,052 +8.81(+2.94%)
Jul 13, 2020 292.09 304.52 291.77 299.71 4,262,484 +8.48(+2.91%)
Jul 10, 2020 294.24 294.24 287.10 291.23 2,391,700 +0.07(+0.02%)
Jul 09, 2020 295.10 298.55 287.50 291.16 3,061,090 -7.25(-2.43%)
Jul 08, 2020 297.35 300.86 295.68 298.41 1,987,114 +1.76(+0.59%)
Jul 07, 2020 300.66 303.56 295.95 296.65 2,075,654 -6.16(-2.03%)
Jul 06, 2020 303.00 303.49 299.33 302.81 2,394,628 +4.55(+1.53%)
Jul 02, 2020 300.50 303.08 297.18 298.26 1,971,900 +0.53(+0.18%)
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.