UnitedHealth Group (NY: UNH )

389.37 USD -6.53 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 387.28 392.66 387.25 389.37 5,521,483 -7.98(-2.01%)
Jun 17, 2021 396.00 398.07 394.61 397.35 3,532,149 +0.10(+0.03%)
Jun 16, 2021 401.10 403.15 396.67 397.25 3,330,860 -3.03(-0.76%)
Jun 15, 2021 399.96 401.50 396.47 400.28 2,845,841 +1.12(+0.28%)
Jun 14, 2021 397.30 399.47 395.13 399.16 2,674,995 +1.27(+0.32%)
Jun 11, 2021 403.35 403.36 394.78 397.89 3,094,507 -3.60(-0.90%)
Jun 10, 2021 401.91 402.85 398.47 401.49 4,033,651 +0.39(+0.10%)
Jun 09, 2021 403.33 405.78 400.52 401.10 1,925,752 -0.64(-0.16%)
Jun 08, 2021 400.72 402.75 398.74 401.74 3,051,303 +1.49(+0.37%)
Jun 07, 2021 406.96 407.21 398.69 400.25 3,353,924 -5.39(-1.33%)
Jun 04, 2021 410.96 411.00 404.65 405.64 2,991,121 -2.32(-0.57%)
Jun 03, 2021 403.50 409.76 402.84 407.96 2,280,978 +2.11(+0.52%)
Jun 02, 2021 409.14 409.14 404.55 405.85 2,232,964 -0.87(-0.21%)
Jun 01, 2021 413.73 413.73 406.15 406.72 2,199,379 -5.20(-1.26%)
May 28, 2021 412.70 415.47 410.02 411.92 2,368,025 -0.78(-0.19%)
May 27, 2021 414.92 415.11 410.38 412.70 2,041,893 -0.51(-0.12%)
May 26, 2021 412.10 415.30 411.01 413.21 1,903,911 +0.16(+0.04%)
May 25, 2021 411.85 413.86 408.89 413.05 2,310,592 +2.10(+0.51%)
May 24, 2021 412.37 413.90 409.92 410.95 1,887,315 -0.68(-0.17%)
May 21, 2021 410.76 418.63 409.46 411.63 4,295,833 +2.99(+0.73%)
May 20, 2021 409.53 413.83 408.32 408.64 2,105,779 -0.86(-0.21%)
May 19, 2021 409.49 410.72 404.25 409.50 2,783,125 -0.88(-0.21%)
May 18, 2021 409.69 412.96 406.27 410.38 2,694,404 +1.75(+0.43%)
May 17, 2021 409.31 412.51 408.57 408.63 1,583,959 -1.17(-0.29%)
May 14, 2021 410.99 412.59 408.50 409.80 2,072,949 +1.24(+0.30%)
May 13, 2021 406.28 413.18 404.32 408.56 2,638,280 +3.19(+0.79%)
May 12, 2021 409.29 410.85 404.68 405.37 2,888,190 -6.33(-1.54%)
May 11, 2021 420.91 422.29 410.61 411.70 3,023,994 -9.19(-2.18%)
May 10, 2021 419.27 425.98 418.21 420.89 2,494,614 +3.24(+0.78%)
May 07, 2021 415.00 419.02 414.07 417.65 1,860,064 +2.68(+0.65%)
May 06, 2021 413.00 416.85 412.56 414.97 3,058,870 +2.47(+0.60%)
May 05, 2021 410.50 412.75 406.80 412.50 2,770,456 +1.16(+0.28%)
May 04, 2021 405.48 412.47 403.50 411.34 3,237,184 +5.44(+1.34%)
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.