Skip to main content

UnitedHealth Group (NY: UNH )

482.59 -1.93 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 259.32 259.89 252.81 253.99 5,935,061 -7.95(-3.04%)
Jan 30, 2020 262.74 262.74 257.22 261.94 4,517,226 -1.42(-0.54%)
Jan 29, 2020 264.76 266.80 261.86 263.36 4,251,588 -3.14(-1.18%)
Jan 28, 2020 264.67 268.83 264.10 266.50 4,656,538 -1.29(-0.48%)
Jan 27, 2020 268.49 268.56 261.09 267.79 4,719,159 -5.18(-1.90%)
Jan 24, 2020 278.12 279.61 271.80 272.97 3,945,873 -6.20(-2.22%)
Jan 23, 2020 279.68 280.21 276.55 279.17 3,399,985 -1.05(-0.38%)
Jan 22, 2020 281.53 281.66 277.20 280.22 3,344,158 +0.06(+0.02%)
Jan 21, 2020 276.77 282.04 275.95 280.17 5,323,504 +1.92(+0.69%)
Jan 17, 2020 279.68 280.32 275.83 278.25 4,968,786 -2.12(-0.75%)
Jan 16, 2020 277.81 280.60 275.88 280.36 3,979,078 +4.04(+1.46%)
Jan 15, 2020 269.44 279.34 269.42 276.32 6,523,361 +7.62(+2.83%)
Jan 14, 2020 266.25 268.71 264.99 268.71 6,496,497 +2.23(+0.84%)
Jan 13, 2020 274.42 274.50 265.71 266.48 7,503,296 -8.65(-3.14%)
Jan 10, 2020 276.01 276.01 272.41 275.13 2,658,007 +0.85(+0.31%)
Jan 09, 2020 274.35 277.06 273.82 274.28 3,044,522 -1.57(-0.57%)
Jan 08, 2020 271.75 277.23 270.39 275.85 3,624,829 +5.70(+2.11%)
Jan 07, 2020 271.00 271.74 268.09 270.15 2,677,608 -1.64(-0.60%)
Jan 06, 2020 268.49 271.90 267.76 271.79 3,302,881 +1.87(+0.69%)
Jan 03, 2020 267.81 272.10 265.09 269.92 2,909,123 -2.76(-1.01%)
Jan 02, 2020 274.06 275.66 270.15 272.68 2,728,300 -1.38(-0.50%)
Dec 31, 2019 273.76 274.16 271.42 274.06 2,385,867 +0.12(+0.04%)
Dec 30, 2019 275.99 276.45 273.57 273.94 1,621,565 -1.98(-0.72%)
Dec 27, 2019 275.95 276.45 275.02 275.92 1,659,659 +0.30(+0.11%)
Dec 26, 2019 275.29 276.19 274.58 275.62 1,126,939 +1.04(+0.38%)
Dec 24, 2019 275.25 275.78 273.67 274.58 765,897 -0.51(-0.19%)
Dec 23, 2019 273.55 275.80 272.97 275.10 2,251,497 +2.33(+0.85%)
Dec 20, 2019 278.65 279.67 272.69 272.76 7,088,520 -1.89(-0.69%)
Dec 19, 2019 275.01 277.06 273.72 274.66 3,117,090 +1.60(+0.59%)
Dec 18, 2019 271.28 274.88 271.27 273.05 3,884,847 +2.26(+0.84%)
Dec 17, 2019 271.50 272.94 269.58 270.79 4,729,548 -1.45(-0.53%)
Dec 16, 2019 268.46 275.42 267.61 272.24 5,002,550 +6.11(+2.29%)
Dec 13, 2019 265.66 268.31 264.87 266.14 3,860,809 +1.74(+0.66%)
Dec 12, 2019 261.99 264.75 261.06 264.39 3,213,944 +2.90(+1.11%)
Dec 11, 2019 259.44 261.64 259.19 261.49 2,951,232 +0.91(+0.35%)
Dec 10, 2019 258.79 260.65 255.44 260.58 2,698,082 +1.85(+0.71%)
Dec 09, 2019 261.75 261.84 258.62 258.73 2,893,192 -2.47(-0.95%)
Dec 06, 2019 263.68 263.86 260.20 261.20 3,034,627 -0.68(-0.26%)
Dec 05, 2019 259.32 262.65 257.65 261.88 3,615,163 +2.49(+0.96%)
Dec 04, 2019 261.53 261.74 258.76 259.40 2,901,121 +2.25(+0.87%)
Dec 03, 2019 257.21 258.56 254.32 257.15 3,507,145 -2.56(-0.99%)
Dec 02, 2019 261.68 261.88 258.70 259.71 2,710,426 -0.19(-0.08%)
Nov 29, 2019 258.26 260.88 257.55 259.91 1,637,719 -0.74(-0.29%)
Nov 27, 2019 260.96 261.82 258.81 260.65 2,502,936 -0.61(-0.23%)
Nov 26, 2019 260.69 262.12 260.18 261.26 3,228,882 -1.24(-0.47%)
Nov 25, 2019 257.97 262.81 257.25 262.51 4,396,547 +5.41(+2.11%)
Nov 22, 2019 256.81 257.96 255.38 257.09 3,017,974 +0.27(+0.10%)
Nov 21, 2019 255.59 257.87 254.37 256.82 3,564,061 +0.92(+0.36%)
Nov 20, 2019 252.83 256.34 251.89 255.90 4,459,677 +1.23(+0.48%)
Nov 19, 2019 255.61 255.72 252.18 254.67 4,309,358 +1.21(+0.48%)
Nov 18, 2019 249.81 258.59 249.81 253.46 7,521,712 +3.28(+1.31%)
Nov 15, 2019 237.84 255.91 237.15 250.18 10,916,910 +12.60(+5.30%)
Nov 14, 2019 235.70 237.81 235.39 237.58 2,263,350 +2.10(+0.89%)
Nov 13, 2019 236.69 238.56 235.13 235.48 3,686,608 -1.56(-0.66%)
Nov 12, 2019 235.50 237.52 235.33 237.04 2,037,851 +1.08(+0.46%)
Nov 11, 2019 236.86 238.17 235.26 235.97 1,901,190 -2.67(-1.12%)
Nov 08, 2019 238.45 239.91 236.81 238.64 2,369,196 +0.47(+0.20%)
Nov 07, 2019 233.98 238.44 233.34 238.17 3,925,169 +5.52(+2.37%)
Nov 06, 2019 231.90 234.01 231.32 232.65 3,948,954 +0.20(+0.09%)
Nov 05, 2019 235.64 236.13 232.25 232.45 5,807,487 -0.88(-0.38%)
Nov 04, 2019 235.54 235.72 232.08 233.33 3,430,636 -0.89(-0.38%)
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.