UnitedHealth Group (NY: UNH )

428.07 USD +7.71 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 176.89 176.90 174.92 175.18 3,320,408 -1.41(-0.80%)
May 30, 2017 177.54 178.08 176.24 176.59 2,285,677 -0.91(-0.51%)
May 26, 2017 177.68 178.89 177.00 177.50 1,583,631 -0.55(-0.31%)
May 25, 2017 176.32 178.73 175.94 178.05 3,212,199 +2.46(+1.40%)
May 24, 2017 175.45 176.10 174.52 175.59 1,653,499 +0.37(+0.21%)
May 23, 2017 174.44 175.52 173.71 175.22 2,471,685 +0.52(+0.30%)
May 22, 2017 172.73 174.90 172.60 174.70 3,480,347 +2.11(+1.22%)
May 19, 2017 172.30 172.95 170.25 172.59 3,877,349 +1.14(+0.66%)
May 18, 2017 168.25 173.98 167.87 171.45 3,908,022 +2.59(+1.53%)
May 17, 2017 168.12 170.39 166.65 168.86 4,442,192 +0.74(+0.44%)
May 16, 2017 170.67 171.00 167.25 168.12 4,343,597 -3.41(-1.99%)
May 15, 2017 171.79 172.00 170.23 171.53 2,831,366 -0.28(-0.16%)
May 12, 2017 172.64 173.39 171.52 171.81 2,335,410 -1.51(-0.87%)
May 11, 2017 172.76 173.86 171.67 173.32 1,901,241 -0.07(-0.04%)
May 10, 2017 173.04 173.64 172.46 173.39 1,568,799 +0.15(+0.09%)
May 09, 2017 174.10 174.77 172.73 173.24 1,653,715 -1.20(-0.69%)
May 08, 2017 173.93 174.56 173.57 174.44 2,506,098 +0.32(+0.18%)
May 05, 2017 174.54 174.88 173.31 174.12 2,188,959 +0.10(+0.06%)
May 04, 2017 173.05 174.21 172.38 174.02 2,585,202 +1.48(+0.86%)
May 03, 2017 173.75 174.30 171.86 172.54 3,622,309 -1.60(-0.92%)
May 02, 2017 174.91 175.37 170.27 174.14 4,951,025 -0.45(-0.26%)
May 01, 2017 175.00 176.14 174.09 174.59 2,709,857 -0.29(-0.17%)
Apr 28, 2017 174.61 175.00 173.91 174.88 2,010,757 +0.25(+0.14%)
Apr 27, 2017 174.07 176.07 174.02 174.63 2,438,613 +0.25(+0.14%)
Apr 26, 2017 174.09 175.65 173.98 174.38 2,817,457 +0.34(+0.20%)
Apr 25, 2017 173.50 174.74 173.19 174.04 3,394,671 +1.71(+0.99%)
Apr 24, 2017 172.66 173.16 171.70 172.33 2,830,175 +1.17(+0.68%)
Apr 21, 2017 172.13 172.62 170.47 171.16 2,982,272 -0.38(-0.22%)
Apr 20, 2017 169.52 172.19 168.37 171.54 3,652,173 +2.29(+1.35%)
Apr 19, 2017 169.59 171.19 168.69 169.25 4,703,275 +0.66(+0.39%)
Apr 18, 2017 170.06 170.23 167.70 168.59 5,526,173 +1.41(+0.84%)
Apr 17, 2017 164.99 167.42 164.96 167.18 4,396,023 +2.22(+1.35%)
Apr 13, 2017 164.95 165.65 164.67 164.96 1,979,846 -0.60(-0.36%)
Apr 12, 2017 166.32 166.42 164.60 165.56 2,978,614 -0.27(-0.16%)
Apr 11, 2017 164.89 165.84 164.60 165.83 3,172,925 +0.35(+0.21%)
Apr 10, 2017 166.19 167.00 165.28 165.48 3,234,913 -0.54(-0.33%)
Apr 07, 2017 164.96 166.50 164.62 166.02 2,928,086 +0.68(+0.41%)
Apr 06, 2017 165.45 166.02 164.84 165.34 2,923,993 -0.03(-0.02%)
Apr 05, 2017 165.76 167.26 165.22 165.37 3,541,608 +0.40(+0.24%)
Apr 04, 2017 165.87 166.45 164.79 164.97 2,885,978 -0.62(-0.37%)
Apr 03, 2017 164.62 166.14 164.25 165.59 3,473,710 +1.58(+0.96%)
Mar 31, 2017 164.64 165.10 163.76 164.01 3,496,122 -0.98(-0.59%)
Mar 30, 2017 163.65 165.93 163.46 164.99 2,993,828 +1.55(+0.95%)
Mar 29, 2017 164.66 164.97 162.74 163.44 5,899,521 -1.91(-1.16%)
Mar 28, 2017 164.58 166.07 163.84 165.35 7,327,109 +0.75(+0.46%)
Mar 27, 2017 163.99 165.11 163.31 164.60 4,383,024 -0.40(-0.24%)
Mar 24, 2017 166.13 167.40 164.35 165.00 5,243,877 -0.29(-0.18%)
Mar 23, 2017 166.23 166.93 164.77 165.29 3,947,412 -1.74(-1.04%)
Mar 22, 2017 168.13 168.38 165.63 167.03 2,999,688 -0.67(-0.40%)
Mar 21, 2017 168.67 168.82 167.06 167.70 4,953,057 -0.30(-0.18%)
Mar 20, 2017 169.93 170.24 167.92 168.00 3,928,639 -1.70(-1.00%)
Mar 17, 2017 171.09 171.54 169.59 169.70 5,622,866 -1.60(-0.93%)
Mar 16, 2017 172.07 172.14 170.22 171.30 3,138,516 -0.48(-0.28%)
Mar 15, 2017 169.36 171.97 169.29 171.78 2,807,585 +2.72(+1.61%)
Mar 14, 2017 169.66 170.18 168.50 169.06 2,522,844 -1.15(-0.68%)
Mar 13, 2017 169.99 170.93 169.55 170.21 3,130,158 +0.23(+0.14%)
Mar 10, 2017 168.42 170.00 168.06 169.98 3,716,639 +1.97(+1.17%)
Mar 09, 2017 168.15 169.07 167.74 168.01 3,631,803 +0.10(+0.06%)
Mar 08, 2017 167.51 168.46 166.80 167.91 2,048,056 -0.39(-0.23%)
Mar 07, 2017 168.45 169.36 167.93 168.30 2,702,284 -0.40(-0.24%)
Mar 06, 2017 167.43 169.35 167.13 168.70 2,576,499 +0.50(+0.30%)
Mar 03, 2017 168.45 166.62 168.20 2,254,393 +0.89(+0.53%)
Mar 02, 2017 168.32 168.43 166.96 167.31 1,889,729 -0.63(-0.38%)
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.