UnitedHealth Group (NY: UNH )

417.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 238.08 238.08 230.19 233.07 7,632,229 -4.38(-1.84%)
Apr 29, 2019 237.40 238.06 234.16 237.45 5,344,858 +0.45(+0.19%)
Apr 26, 2019 232.14 237.11 231.19 237.00 6,186,600 +6.21(+2.69%)
Apr 25, 2019 228.53 232.12 228.13 230.79 5,954,195 +0.44(+0.19%)
Apr 24, 2019 230.09 231.63 227.75 230.35 6,103,722 -0.23(-0.10%)
Apr 23, 2019 228.25 231.94 226.10 230.58 10,260,692 +3.47(+1.53%)
Apr 22, 2019 224.00 227.56 221.50 227.11 11,191,560 +5.36(+2.42%)
Apr 18, 2019 217.14 223.00 214.21 221.75 13,927,200 +4.91(+2.26%)
Apr 17, 2019 223.79 224.24 208.07 216.84 22,098,595 -4.12(-1.86%)
Apr 16, 2019 238.01 238.01 215.82 220.96 27,359,650 -9.24(-4.01%)
Apr 15, 2019 225.77 230.97 224.41 230.20 10,018,306 +6.98(+3.13%)
Apr 12, 2019 236.50 236.78 220.77 223.22 13,979,400 -12.20(-5.18%)
Apr 11, 2019 246.05 246.92 232.68 235.42 8,222,912 -10.61(-4.31%)
Apr 10, 2019 248.78 249.87 245.52 246.03 2,753,729 -2.76(-1.11%)
Apr 09, 2019 247.57 249.94 245.95 248.79 2,904,052 +0.04(+0.02%)
Apr 08, 2019 249.68 249.68 246.31 248.75 2,195,378 -0.03(-0.01%)
Apr 05, 2019 248.95 249.31 245.17 248.78 3,343,100 +1.39(+0.56%)
Apr 04, 2019 245.48 249.11 244.64 247.39 2,255,471 +1.55(+0.63%)
Apr 03, 2019 246.31 247.54 244.59 245.84 2,851,456 +1.43(+0.59%)
Apr 02, 2019 245.51 246.40 242.80 244.41 4,057,089 -1.13(-0.46%)
Apr 01, 2019 249.71 250.20 243.06 245.54 4,807,159 -1.72(-0.70%)
Mar 29, 2019 244.29 247.76 241.87 247.26 4,294,100 +5.03(+2.08%)
Mar 28, 2019 242.59 242.85 238.88 242.23 3,601,531 +0.52(+0.22%)
Mar 27, 2019 242.94 245.68 238.16 241.71 4,819,196 -1.68(-0.69%)
Mar 26, 2019 247.26 247.89 241.72 243.39 4,415,773 -3.47(-1.41%)
Mar 25, 2019 247.42 247.42 240.78 246.86 4,110,942 -0.23(-0.09%)
Mar 22, 2019 250.57 251.20 246.99 247.09 3,778,200 -4.93(-1.96%)
Mar 21, 2019 249.19 252.96 248.66 252.02 2,699,799 +1.52(+0.61%)
Mar 20, 2019 257.43 257.69 249.97 250.50 4,193,126 -6.63(-2.58%)
Mar 19, 2019 255.95 259.25 255.14 257.13 4,164,789 +2.13(+0.84%)
Mar 18, 2019 252.66 255.31 250.42 255.00 3,927,337 +3.60(+1.43%)
Mar 15, 2019 254.34 254.74 249.94 251.40 6,466,100 -1.87(-0.74%)
Mar 14, 2019 253.00 255.06 252.34 253.27 3,865,161 +1.02(+0.40%)
Mar 13, 2019 247.96 252.76 247.08 252.25 4,881,674 +6.37(+2.59%)
Mar 12, 2019 244.95 247.48 243.74 245.88 4,235,832 +2.73(+1.12%)
Mar 11, 2019 239.21 244.02 236.41 243.15 4,539,466 +5.86(+2.47%)
Mar 08, 2019 235.15 239.41 234.63 237.29 4,921,700 +0.59(+0.25%)
Mar 07, 2019 240.30 241.18 235.55 236.70 5,033,339 -2.37(-0.99%)
Mar 06, 2019 241.74 241.74 237.03 239.07 4,878,043 -2.36(-0.98%)
Mar 05, 2019 236.53 243.20 234.94 241.43 6,924,696 +5.41(+2.29%)
Mar 04, 2019 248.12 248.45 234.51 236.02 8,644,505 -10.13(-4.12%)
Mar 01, 2019 243.56 248.00 243.56 246.15 6,921,200 +3.93(+1.62%)
Feb 28, 2019 249.70 251.95 239.15 242.22 11,030,915 -7.86(-3.14%)
Feb 27, 2019 261.61 261.61 248.94 250.08 8,950,853 -12.90(-4.91%)
Feb 26, 2019 264.66 265.42 262.80 262.98 3,211,983 -1.62(-0.61%)
Feb 25, 2019 267.58 268.17 264.38 264.60 3,679,045 -2.51(-0.94%)
Feb 22, 2019 266.50 268.39 265.95 267.11 3,191,000 +0.71(+0.27%)
Feb 21, 2019 269.47 269.94 265.10 266.40 2,554,272 -3.11(-1.15%)
Feb 20, 2019 269.21 270.59 268.18 269.51 2,802,783 -0.90(-0.33%)
Feb 19, 2019 271.17 272.49 269.28 270.41 2,486,328 -0.72(-0.27%)
Feb 15, 2019 267.79 271.13 266.62 271.13 3,673,600 +5.80(+2.19%)
Feb 14, 2019 263.24 267.07 262.71 265.33 3,015,552 +1.53(+0.58%)
Feb 13, 2019 263.52 266.29 263.15 263.80 3,066,428 +0.30(+0.11%)
Feb 12, 2019 259.22 264.00 256.92 263.50 4,327,889 +6.36(+2.47%)
Feb 11, 2019 261.17 261.18 256.34 257.14 4,856,155 -4.76(-1.82%)
Feb 08, 2019 267.50 268.70 260.32 261.90 4,547,400 -7.10(-2.64%)
Feb 07, 2019 268.64 270.58 267.26 269.00 2,458,183 -0.50(-0.19%)
Feb 06, 2019 265.14 269.93 264.98 269.50 2,569,965 +3.19(+1.20%)
Feb 05, 2019 270.12 272.09 265.84 266.31 3,596,957 -1.90(-0.71%)
Feb 04, 2019 268.31 268.69 264.27 268.21 3,388,241 -0.51(-0.19%)
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.