UnitedHealth Group (NY: UNH )

389.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 336.01 339.02 330.63 333.58 3,899,500 -4.57(-1.35%)
Jan 28, 2021 336.64 346.58 334.51 338.15 2,769,872 +5.16(+1.55%)
Jan 27, 2021 337.04 338.00 329.01 332.99 4,769,917 -10.12(-2.95%)
Jan 26, 2021 350.51 351.51 342.57 343.11 2,464,535 -4.70(-1.35%)
Jan 25, 2021 347.15 350.39 344.60 347.81 2,506,346 +0.26(+0.07%)
Jan 22, 2021 353.31 354.62 347.54 347.55 2,585,300 -7.45(-2.10%)
Jan 21, 2021 350.81 360.89 350.74 355.00 3,749,796 +4.16(+1.19%)
Jan 20, 2021 351.88 352.08 345.83 350.84 3,024,564 -1.35(-0.38%)
Jan 19, 2021 356.21 356.96 351.56 352.19 3,357,485 +0.89(+0.25%)
Jan 15, 2021 349.12 353.05 345.74 351.30 3,776,900 +0.77(+0.22%)
Jan 14, 2021 356.85 358.81 350.42 350.53 2,918,907 -4.51(-1.27%)
Jan 13, 2021 356.04 356.81 351.23 355.04 1,972,020 -2.33(-0.65%)
Jan 12, 2021 357.94 360.08 355.23 357.37 2,372,500 -3.38(-0.94%)
Jan 11, 2021 362.62 364.29 359.19 360.75 2,695,081 -2.64(-0.73%)
Jan 08, 2021 367.00 367.49 358.76 363.39 2,948,000 -1.64(-0.45%)
Jan 07, 2021 358.54 366.45 357.92 365.03 3,365,387 +5.76(+1.60%)
Jan 06, 2021 337.11 359.49 335.11 359.27 6,560,328 +14.47(+4.20%)
Jan 05, 2021 348.69 351.36 344.48 344.80 3,159,108 -4.70(-1.34%)
Jan 04, 2021 351.45 352.08 340.38 349.50 4,202,557 -1.18(-0.34%)
Dec 31, 2020 350.68 350.68 350.68 1,865,987 +5.69(+1.65%)
Dec 30, 2020 347.08 349.01 344.47 344.99 1,865,987 -2.36(-0.68%)
Dec 29, 2020 347.99 351.29 345.00 347.35 2,275,725 +1.40(+0.40%)
Dec 28, 2020 343.21 347.79 343.06 345.95 2,307,802 +5.16(+1.51%)
Dec 24, 2020 336.44 341.41 336.44 340.79 1,360,500 +3.20(+0.95%)
Dec 23, 2020 336.49 341.65 336.03 337.59 2,348,098 +2.58(+0.77%)
Dec 22, 2020 335.16 336.98 333.47 335.01 2,069,713 -1.07(-0.32%)
Dec 21, 2020 332.07 336.95 329.40 336.08 2,892,666 -2.30(-0.68%)
Dec 18, 2020 342.52 342.61 334.00 338.38 8,743,000 -3.29(-0.96%)
Dec 17, 2020 339.81 342.60 337.30 341.67 2,525,656 +2.33(+0.69%)
Dec 16, 2020 336.83 341.66 334.26 339.34 2,365,609 -0.33(-0.10%)
Dec 15, 2020 339.14 341.01 337.04 339.67 2,616,459 +3.54(+1.05%)
Dec 14, 2020 340.03 343.23 335.86 336.13 2,478,287 -0.94(-0.28%)
Dec 11, 2020 338.13 338.88 334.33 337.07 3,071,700 -2.58(-0.76%)
Dec 10, 2020 345.16 345.46 339.26 339.65 2,896,204 -4.76(-1.38%)
Dec 09, 2020 348.89 349.41 341.61 344.41 2,600,377 -3.45(-0.99%)
Dec 08, 2020 344.75 349.90 344.08 347.86 2,471,239 +0.00(+0.00%)
Dec 07, 2020 348.72 349.89 345.22 347.86 2,998,815 -2.03(-0.58%)
Dec 04, 2020 346.00 351.47 345.75 349.89 3,255,400 +1.21(+0.35%)
Dec 03, 2020 347.90 352.77 346.49 348.68 4,168,148 +1.12(+0.32%)
Dec 02, 2020 341.77 351.83 341.50 347.56 2,863,117 +6.37(+1.87%)
Dec 01, 2020 344.77 354.10 339.93 341.19 3,817,669 +4.85(+1.44%)
Nov 30, 2020 335.11 337.94 330.29 336.34 5,264,866 -1.60(-0.47%)
Nov 27, 2020 333.53 338.90 331.83 337.94 1,558,600 +4.75(+1.43%)
Nov 25, 2020 338.82 338.82 329.14 333.19 3,145,300 -2.82(-0.84%)
Nov 24, 2020 336.18 340.00 334.42 336.01 3,759,673 +0.95(+0.28%)
Nov 23, 2020 335.55 336.26 331.59 335.06 2,535,699 +0.36(+0.11%)
Nov 20, 2020 335.00 337.66 331.71 334.70 3,702,600 -2.30(-0.68%)
Nov 19, 2020 342.29 343.07 334.33 337.00 3,934,605 -7.51(-2.18%)
Nov 18, 2020 353.43 354.05 343.09 344.51 2,721,486 -7.59(-2.16%)
Nov 17, 2020 352.39 353.36 347.50 352.10 2,557,567 -4.72(-1.32%)
Nov 16, 2020 358.95 359.58 351.01 356.82 2,790,134 +1.15(+0.32%)
Nov 13, 2020 356.86 357.94 352.79 355.67 2,442,300 +1.26(+0.36%)
Nov 12, 2020 351.40 360.52 349.75 354.41 2,907,747 +2.71(+0.77%)
Nov 11, 2020 356.16 356.81 349.40 351.70 2,048,211 -1.99(-0.56%)
Nov 10, 2020 349.49 355.90 348.17 353.69 3,732,091 +3.69(+1.05%)
Nov 09, 2020 366.66 367.95 348.98 350.00 4,633,592 +2.54(+0.73%)
Nov 06, 2020 350.36 352.00 344.57 347.46 2,994,900 -6.94(-1.96%)
Nov 05, 2020 358.07 360.98 349.68 354.40 4,785,749 -0.16(-0.05%)
Nov 04, 2020 345.23 360.44 341.14 354.56 10,343,046 +33.21(+10.33%)
Nov 03, 2020 317.47 326.44 315.02 321.35 4,039,739 +9.25(+2.96%)
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.