UnitedHealth Group (NY: UNH )

452.01 USD -9.16 (-1.99%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 213.42 218.53 213.12 217.32 5,330,065 +2.06(+0.96%)
Sep 27, 2019 218.18 218.88 215.02 215.26 4,835,500 -0.22(-0.10%)
Sep 26, 2019 223.04 223.63 213.43 215.48 10,459,519 -6.69(-3.01%)
Sep 25, 2019 224.28 226.50 222.13 222.17 4,680,543 -2.83(-1.26%)
Sep 24, 2019 229.38 229.84 222.92 225.00 5,047,311 -3.77(-1.65%)
Sep 23, 2019 229.77 230.78 228.32 228.77 3,483,929 -4.12(-1.77%)
Sep 20, 2019 234.77 235.00 231.92 232.89 6,254,500 +0.04(+0.02%)
Sep 19, 2019 232.00 233.95 231.23 232.85 2,725,874 +2.24(+0.97%)
Sep 18, 2019 230.80 233.13 229.23 230.61 2,977,131 -1.91(-0.82%)
Sep 17, 2019 233.07 233.99 231.17 232.52 2,408,266 -1.91(-0.81%)
Sep 16, 2019 232.82 236.05 232.15 234.43 2,973,582 +0.82(+0.35%)
Sep 13, 2019 232.99 236.56 231.54 233.61 4,523,100 +3.51(+1.53%)
Sep 12, 2019 235.00 236.40 229.70 230.10 4,711,626 -4.11(-1.75%)
Sep 11, 2019 232.49 234.25 228.58 234.21 3,167,779 +1.75(+0.75%)
Sep 10, 2019 231.45 234.29 230.83 232.46 4,257,660 +1.78(+0.77%)
Sep 09, 2019 229.00 232.00 228.56 230.68 3,895,588 +1.68(+0.73%)
Sep 06, 2019 230.17 231.96 228.59 229.00 4,183,200 -0.59(-0.26%)
Sep 05, 2019 230.00 231.51 227.58 229.59 4,256,985 +2.86(+1.26%)
Sep 04, 2019 231.95 232.95 226.50 226.73 4,540,201 -3.89(-1.69%)
Sep 03, 2019 231.74 232.17 228.47 230.62 3,382,563 -3.38(-1.44%)
Aug 30, 2019 233.67 235.05 232.29 234.00 3,384,100 +3.38(+1.47%)
Aug 29, 2019 228.42 232.30 228.01 230.62 4,052,486 +3.27(+1.44%)
Aug 28, 2019 222.42 229.77 220.78 227.35 4,853,620 +4.42(+1.98%)
Aug 27, 2019 231.72 232.40 222.60 222.93 4,988,417 -8.15(-3.53%)
Aug 26, 2019 232.52 234.56 230.46 231.08 2,918,839 +0.42(+0.18%)
Aug 23, 2019 232.90 235.10 229.38 230.66 4,827,700 -2.28(-0.98%)
Aug 22, 2019 240.35 240.35 232.67 232.94 4,498,292 -7.41(-3.08%)
Aug 21, 2019 240.19 241.89 239.30 240.35 2,761,928 +0.19(+0.08%)
Aug 20, 2019 244.21 244.60 239.92 240.16 3,201,472 -4.55(-1.86%)
Aug 19, 2019 247.49 248.49 244.09 244.71 2,671,254 -0.98(-0.40%)
Aug 16, 2019 245.38 247.10 244.18 245.69 2,810,000 +1.44(+0.59%)
Aug 15, 2019 244.35 245.26 241.45 244.25 2,513,465 +1.05(+0.43%)
Aug 14, 2019 246.73 248.41 243.01 243.20 3,463,713 -6.02(-2.42%)
Aug 13, 2019 241.68 250.46 241.51 249.22 2,774,698 +6.02(+2.48%)
Aug 12, 2019 246.79 247.96 243.03 243.20 2,635,300 -5.43(-2.18%)
Aug 09, 2019 247.72 250.42 246.14 248.63 2,535,000 +1.01(+0.41%)
Aug 08, 2019 246.19 247.67 243.37 247.62 2,830,005 +1.42(+0.58%)
Aug 07, 2019 246.27 247.04 241.26 246.20 3,205,595 -2.08(-0.84%)
Aug 06, 2019 245.93 248.28 243.57 248.28 3,532,969 +3.22(+1.31%)
Aug 05, 2019 248.13 249.94 242.59 245.06 5,811,987 -4.99(-2.00%)
Aug 02, 2019 249.69 251.57 246.10 250.05 2,677,600 +0.80(+0.32%)
Aug 01, 2019 249.19 251.58 247.28 249.25 3,613,632 +0.24(+0.10%)
Jul 31, 2019 256.32 257.16 248.48 249.01 3,532,291 -5.92(-2.32%)
Jul 30, 2019 252.66 255.06 250.47 254.93 1,908,779 +1.11(+0.44%)
Jul 29, 2019 252.84 255.30 252.34 253.82 2,005,225 +0.88(+0.35%)
Jul 26, 2019 249.02 253.88 246.51 252.94 3,362,600 +4.24(+1.70%)
Jul 25, 2019 251.13 252.75 248.29 248.70 3,362,836 -2.43(-0.97%)
Jul 24, 2019 252.79 252.83 245.13 251.13 4,864,125 -3.88(-1.52%)
Jul 23, 2019 254.47 256.10 252.01 255.01 2,889,012 -0.31(-0.12%)
Jul 22, 2019 258.14 258.95 254.53 255.32 4,104,305 -1.33(-0.52%)
Jul 19, 2019 261.10 262.72 256.40 256.65 4,413,200 -3.95(-1.52%)
Jul 18, 2019 265.64 266.51 257.26 260.60 5,826,626 -6.05(-2.27%)
Jul 17, 2019 264.00 268.69 263.50 266.65 3,993,834 +1.99(+0.75%)
Jul 16, 2019 265.33 267.14 263.19 264.66 3,121,517 -1.30(-0.49%)
Jul 15, 2019 265.06 267.65 264.25 265.96 2,611,353 +0.06(+0.02%)
Jul 12, 2019 261.63 266.52 261.63 265.90 5,336,200 +4.74(+1.81%)
Jul 11, 2019 255.80 261.69 249.05 261.16 10,267,836 +13.68(+5.53%)
Jul 10, 2019 246.82 249.11 245.48 247.48 2,753,028 +1.48(+0.60%)
Jul 09, 2019 244.63 246.08 243.69 246.00 2,774,975 -1.84(-0.74%)
Jul 08, 2019 246.41 247.98 244.88 247.84 1,902,629 +0.85(+0.34%)
Jul 05, 2019 244.39 248.76 244.06 246.99 2,965,000 +1.78(+0.73%)
Jul 03, 2019 244.32 247.52 244.04 245.21 2,559,400 +1.24(+0.51%)
Jul 02, 2019 242.59 243.99 239.54 243.97 3,863,807 +1.33(+0.55%)
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.