UnitedHealth Group (NY: UNH )

397.89 USD -3.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 304.72 308.37 300.85 304.85 6,253,000 +0.88(+0.29%)
May 28, 2020 305.95 309.66 303.29 303.97 4,388,027 +0.20(+0.07%)
May 27, 2020 297.42 303.80 290.80 303.77 5,617,927 +8.88(+3.01%)
May 26, 2020 296.50 297.03 292.50 294.89 4,567,998 +4.95(+1.71%)
May 22, 2020 287.30 290.24 284.79 289.94 2,922,800 +3.03(+1.06%)
May 21, 2020 286.04 290.13 284.93 286.91 3,604,895 -1.08(-0.38%)
May 20, 2020 292.90 292.90 286.70 287.99 3,200,063 -1.06(-0.37%)
May 19, 2020 290.74 294.63 288.88 289.05 3,059,303 -4.31(-1.47%)
May 18, 2020 298.48 299.72 292.02 293.36 4,015,261 +2.40(+0.82%)
May 15, 2020 292.41 300.00 290.72 290.96 12,182,800 +0.35(+0.12%)
May 14, 2020 275.93 292.45 275.64 290.61 5,704,585 +12.61(+4.54%)
May 13, 2020 284.49 286.40 275.56 278.00 5,473,046 -9.70(-3.37%)
May 12, 2020 291.77 293.15 287.70 287.70 4,212,609 -0.99(-0.34%)
May 11, 2020 285.56 290.10 285.26 288.69 3,490,706 +1.69(+0.59%)
May 08, 2020 289.49 290.00 285.66 287.00 3,200,300 +0.27(+0.09%)
May 07, 2020 291.06 292.29 284.52 286.73 3,162,425 -2.04(-0.71%)
May 06, 2020 295.10 297.68 288.44 288.77 2,578,785 -4.27(-1.46%)
May 05, 2020 289.96 296.00 287.29 293.04 2,501,297 +5.50(+1.91%)
May 04, 2020 284.49 287.94 282.11 287.54 2,894,193 +3.03(+1.06%)
May 01, 2020 288.39 289.00 279.60 284.51 3,526,400 -7.96(-2.72%)
Apr 30, 2020 286.65 295.00 285.52 292.47 7,631,576 +4.82(+1.68%)
Apr 29, 2020 292.00 292.75 286.10 287.65 4,256,093 -0.71(-0.25%)
Apr 28, 2020 298.00 298.25 285.62 288.36 3,862,664 -5.62(-1.91%)
Apr 27, 2020 293.21 296.86 290.63 293.98 3,706,170 +2.69(+0.92%)
Apr 24, 2020 287.29 291.90 284.00 291.29 3,265,400 +5.96(+2.09%)
Apr 23, 2020 279.06 288.46 278.54 285.33 4,420,099 +8.31(+3.00%)
Apr 22, 2020 279.58 283.82 276.71 277.02 3,663,342 +2.83(+1.03%)
Apr 21, 2020 274.95 280.00 273.25 274.19 3,977,353 -7.95(-2.82%)
Apr 20, 2020 285.30 289.01 281.27 282.14 4,072,139 -8.42(-2.90%)
Apr 17, 2020 300.99 304.00 287.10 290.56 5,857,500 -7.87(-2.64%)
Apr 16, 2020 283.44 300.00 280.01 298.43 7,738,142 +16.75(+5.95%)
Apr 15, 2020 275.47 282.99 270.68 281.68 7,841,618 +11.18(+4.13%)
Apr 14, 2020 269.00 273.07 267.00 270.50 4,773,453 +6.99(+2.65%)
Apr 13, 2020 262.06 264.96 258.18 263.51 2,965,149 -0.62(-0.23%)
Apr 09, 2020 265.00 270.40 261.60 264.13 4,925,500 -3.70(-1.38%)
Apr 08, 2020 247.69 269.16 246.26 267.83 6,389,238 +19.79(+7.98%)
Apr 07, 2020 259.81 266.71 246.54 248.04 4,983,489 -0.30(-0.12%)
Apr 06, 2020 240.00 249.29 235.12 248.34 6,365,688 +18.85(+8.21%)
Apr 03, 2020 238.32 239.34 227.27 229.49 4,650,200 -10.95(-4.55%)
Apr 02, 2020 235.30 242.00 226.03 240.44 4,636,962 +3.12(+1.31%)
Apr 01, 2020 238.69 246.60 235.44 237.32 4,547,047 -12.06(-4.84%)
Mar 31, 2020 243.48 254.53 243.00 249.38 5,452,564 -1.90(-0.76%)
Mar 30, 2020 242.64 254.09 242.64 251.28 5,328,654 +8.83(+3.64%)
Mar 27, 2020 242.94 251.60 238.24 242.45 4,879,600 -12.94(-5.07%)
Mar 26, 2020 234.03 257.96 232.30 255.39 7,517,805 +20.90(+8.91%)
Mar 25, 2020 219.09 247.51 216.00 234.49 10,013,397 +14.69(+6.68%)
Mar 24, 2020 202.14 220.27 199.00 219.80 8,890,808 +24.94(+12.80%)
Mar 23, 2020 202.04 205.75 187.72 194.86 10,653,891 -11.73(-5.68%)
Mar 20, 2020 223.18 232.64 203.46 206.59 9,364,000 -13.21(-6.01%)
Mar 19, 2020 216.98 226.12 208.94 219.80 8,063,464 +2.74(+1.26%)
Mar 18, 2020 225.75 231.45 200.19 217.06 12,916,603 -27.16(-11.12%)
Mar 17, 2020 230.82 248.76 228.29 244.22 9,641,719 +19.18(+8.52%)
Mar 16, 2020 243.92 245.68 223.95 225.04 10,302,399 -47.00(-17.28%)
Mar 13, 2020 260.99 273.22 242.27 272.04 9,308,400 +21.63(+8.64%)
Mar 12, 2020 260.00 272.23 250.00 250.41 10,495,696 -27.37(-9.85%)
Mar 11, 2020 274.76 285.24 273.26 277.78 7,746,689 -2.22(-0.79%)
Mar 10, 2020 279.72 283.90 272.50 280.00 7,365,375 +3.00(+1.08%)
Mar 09, 2020 264.46 281.44 259.24 277.00 8,069,960 -6.87(-2.42%)
Mar 06, 2020 275.42 284.97 271.90 283.87 5,361,800 +0.91(+0.32%)
Mar 05, 2020 281.60 289.42 279.94 282.96 5,907,644 -6.46(-2.23%)
Mar 04, 2020 290.00 295.84 282.21 289.42 14,530,456 +28.02(+10.72%)
Mar 03, 2020 275.35 280.35 259.23 261.40 9,181,253 -11.71(-4.29%)
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.