UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 244.21 244.74 240.68 241.51 2,966,086 -3.43(-1.40%)
May 30, 2018 243.74 245.75 242.63 244.94 2,071,842 +2.77(+1.14%)
May 29, 2018 243.86 243.86 240.24 242.17 2,837,806 -2.78(-1.13%)
May 25, 2018 244.95 244.95 244.95 0 +2.22(+0.91%)
May 24, 2018 244.57 245.44 242.20 242.73 2,610,418 -1.53(-0.63%)
May 23, 2018 244.03 245.50 241.63 244.26 3,047,844 -0.92(-0.38%)
May 22, 2018 248.00 248.05 243.84 245.18 2,644,110 -2.72(-1.10%)
May 21, 2018 245.00 249.17 244.84 247.90 3,040,356 +3.26(+1.33%)
May 18, 2018 243.37 244.76 242.39 244.64 2,283,818 +1.68(+0.69%)
May 17, 2018 241.49 243.56 240.54 242.96 2,418,729 +1.24(+0.51%)
May 16, 2018 239.65 241.81 238.57 241.72 1,906,095 +2.22(+0.93%)
May 15, 2018 241.86 242.22 238.67 239.50 2,396,067 -3.40(-1.40%)
May 14, 2018 238.90 243.67 238.82 242.90 3,893,586 +4.62(+1.94%)
May 11, 2018 233.58 238.80 232.95 238.28 3,044,883 +4.57(+1.96%)
May 10, 2018 230.15 234.29 229.36 233.71 2,168,895 +4.50(+1.96%)
May 09, 2018 233.05 233.42 228.23 229.21 3,504,188 -2.82(-1.22%)
May 08, 2018 233.72 233.72 230.65 232.03 2,697,459 -1.75(-0.75%)
May 07, 2018 235.88 236.99 232.63 233.78 3,237,768 -2.12(-0.90%)
May 04, 2018 233.10 236.65 232.16 235.90 1,999,865 +1.75(+0.75%)
May 03, 2018 231.97 234.80 229.31 234.15 2,731,510 +0.69(+0.30%)
May 02, 2018 235.38 236.21 232.86 233.46 3,542,561 -3.39(-1.43%)
May 01, 2018 237.00 237.49 234.36 236.85 2,633,467 +0.45(+0.19%)
Apr 30, 2018 241.00 241.00 236.40 236.40 3,446,885 -3.78(-1.57%)
Apr 27, 2018 237.63 240.53 237.15 240.18 2,301,751 +3.15(+1.33%)
Apr 26, 2018 235.73 237.84 234.33 237.03 2,252,752 +2.13(+0.91%)
Apr 25, 2018 233.45 235.10 230.44 234.90 3,118,641 +0.68(+0.29%)
Apr 24, 2018 235.95 237.32 232.56 234.22 2,771,213 -0.12(-0.05%)
Apr 23, 2018 235.29 236.21 233.08 234.34 3,051,653 -0.72(-0.31%)
Apr 20, 2018 236.05 237.10 233.50 235.06 2,842,009 -0.70(-0.30%)
Apr 19, 2018 236.20 238.27 234.80 235.76 2,734,787 -0.64(-0.27%)
Apr 18, 2018 239.00 239.74 236.30 236.40 2,939,994 -2.15(-0.90%)
Apr 17, 2018 239.31 241.67 236.08 238.55 6,180,282 +8.23(+3.57%)
Apr 16, 2018 227.11 231.85 226.35 230.32 4,506,586 +6.04(+2.69%)
Apr 13, 2018 225.10 226.13 223.08 224.28 2,496,580 +0.04(+0.02%)
Apr 12, 2018 224.04 225.75 223.48 224.24 2,664,457 +2.34(+1.05%)
Apr 11, 2018 224.27 225.39 221.69 221.90 3,481,970 -4.89(-2.16%)
Apr 10, 2018 225.40 228.16 223.49 226.79 2,773,217 +4.06(+1.82%)
Apr 09, 2018 225.58 226.13 222.36 222.73 3,031,075 -1.23(-0.55%)
Apr 06, 2018 226.65 228.19 221.82 223.96 3,231,724 -5.11(-2.23%)
Apr 05, 2018 229.46 231.58 226.79 229.07 3,346,574 +0.28(+0.12%)
Apr 04, 2018 220.69 229.48 220.42 228.79 4,673,947 +4.21(+1.87%)
Apr 03, 2018 220.34 225.10 219.69 224.58 4,651,997 +7.38(+3.40%)
Apr 02, 2018 218.46 222.99 214.63 217.20 6,220,409 +3.20(+1.50%)
Mar 29, 2018 214.00 214.00 214.00 0 -4.50(-2.06%)
Mar 28, 2018 218.89 219.91 217.04 218.50 3,179,483 +0.54(+0.25%)
Mar 27, 2018 220.32 221.95 216.41 217.96 3,722,110 -1.11(-0.51%)
Mar 26, 2018 215.19 219.41 214.81 219.07 3,561,231 +6.52(+3.07%)
Mar 23, 2018 215.75 217.73 212.49 212.55 5,741,205 -2.66(-1.24%)
Mar 22, 2018 221.65 221.66 215.10 215.21 5,894,019 -7.61(-3.42%)
Mar 21, 2018 226.45 227.44 222.82 222.82 3,419,764 -3.96(-1.75%)
Mar 20, 2018 225.16 227.60 223.88 226.78 3,429,080 +1.73(+0.77%)
Mar 19, 2018 227.31 227.97 223.68 225.05 3,407,237 -2.81(-1.23%)
Mar 16, 2018 229.66 231.27 227.75 227.86 5,690,267 -1.62(-0.71%)
Mar 15, 2018 225.83 230.76 225.66 229.48 3,330,110 +4.10(+1.82%)
Mar 14, 2018 227.13 229.39 225.02 225.38 3,047,975 -1.56(-0.69%)
Mar 13, 2018 223.53 228.06 223.16 226.94 3,343,823 +4.17(+1.87%)
Mar 12, 2018 226.21 227.00 222.77 222.77 3,117,345 -2.66(-1.18%)
Mar 09, 2018 226.11 226.52 222.50 225.43 4,834,585 +0.70(+0.31%)
Mar 08, 2018 227.93 227.99 223.92 224.73 3,500,829 -2.54(-1.12%)
Mar 07, 2018 227.82 227.27 3,241,982 +1.09(+0.48%)
Mar 06, 2018 228.92 229.15 223.89 226.18 2,649,930 -2.20(-0.96%)
Mar 05, 2018 223.37 229.43 222.79 228.38 2,627,297 +3.19(+1.42%)
Mar 02, 2018 223.21 225.82 222.59 225.19 2,613,605 +0.74(+0.33%)
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.