Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 318.48 321.34 313.38 316.18 4,114,088 -4.33(-1.35%)
Jan 28, 2021 319.08 328.50 317.06 320.51 2,922,297 +4.89(+1.55%)
Jan 27, 2021 319.46 320.37 311.85 315.62 5,032,404 -9.59(-2.95%)
Jan 26, 2021 332.23 333.18 324.70 325.21 2,600,157 -4.45(-1.35%)
Jan 25, 2021 329.04 332.11 326.63 329.67 2,644,269 +0.25(+0.07%)
Jan 22, 2021 334.88 336.12 329.41 329.42 2,727,568 -7.06(-2.10%)
Jan 21, 2021 332.51 342.07 332.45 336.48 3,956,146 +3.94(+1.19%)
Jan 20, 2021 333.53 333.72 327.79 332.54 3,191,004 -1.28(-0.38%)
Jan 19, 2021 337.63 338.34 333.22 333.82 3,542,378 +0.84(+0.25%)
Jan 15, 2021 330.91 334.63 327.71 332.98 3,984,741 +0.73(+0.22%)
Jan 14, 2021 338.24 340.10 332.14 332.25 3,079,533 -4.27(-1.27%)
Jan 13, 2021 337.47 338.20 332.91 336.52 2,080,539 -2.21(-0.65%)
Jan 12, 2021 339.27 341.30 336.70 338.73 2,503,058 -3.20(-0.94%)
Jan 11, 2021 343.71 345.29 340.45 341.93 2,843,390 -2.50(-0.73%)
Jan 08, 2021 347.86 348.32 340.05 344.44 3,110,227 -1.55(-0.45%)
Jan 07, 2021 339.84 347.34 339.25 345.99 3,550,583 +5.46(+1.60%)
Jan 06, 2021 319.53 340.74 317.63 340.53 6,921,341 +13.72(+4.20%)
Jan 05, 2021 330.50 333.03 326.51 326.81 3,332,952 -4.45(-1.34%)
Jan 04, 2021 333.12 333.72 322.63 331.27 4,433,822 -1.12(-0.34%)
Dec 31, 2020 332.39 332.39 332.39 1,968,671 +5.39(+1.65%)
Dec 30, 2020 328.98 330.81 326.50 327.00 1,968,671 -2.24(-0.68%)
Dec 29, 2020 329.84 332.97 327.00 329.23 2,400,957 +1.33(+0.40%)
Dec 28, 2020 325.31 329.65 325.17 327.90 2,434,799 +4.89(+1.51%)
Dec 24, 2020 318.89 323.60 318.89 323.01 1,435,367 +3.03(+0.95%)
Dec 23, 2020 318.94 323.83 318.50 319.98 2,477,313 +2.45(+0.77%)
Dec 22, 2020 317.68 319.40 316.08 317.54 2,183,608 -1.01(-0.32%)
Dec 21, 2020 314.75 319.38 312.22 318.55 3,051,848 -2.18(-0.68%)
Dec 18, 2020 324.65 324.74 316.58 320.73 9,224,125 -3.12(-0.96%)
Dec 17, 2020 322.09 324.73 319.71 323.85 2,664,642 +2.21(+0.69%)
Dec 16, 2020 319.26 323.84 316.82 321.64 2,495,787 -0.31(-0.10%)
Dec 15, 2020 321.45 323.22 319.46 321.95 2,760,442 +3.35(+1.05%)
Dec 14, 2020 322.29 325.33 318.34 318.60 2,614,666 -0.89(-0.28%)
Dec 11, 2020 320.49 321.20 316.89 319.49 3,240,734 -2.45(-0.76%)
Dec 10, 2020 327.16 327.44 321.56 321.93 3,055,581 -4.51(-1.38%)
Dec 09, 2020 330.69 331.19 323.79 326.45 2,743,475 -3.27(-0.99%)
Dec 08, 2020 326.77 331.65 326.13 329.72 2,607,230 +0.00(+0.00%)
Dec 07, 2020 330.53 331.64 327.21 329.72 3,163,838 -1.92(-0.58%)
Dec 04, 2020 327.95 333.14 327.72 331.64 3,434,543 +2.33(+0.71%)
Dec 03, 2020 328.57 333.17 327.24 329.31 4,413,341 +1.06(+0.32%)
Dec 02, 2020 322.78 332.28 322.53 328.25 3,031,541 +6.02(+1.87%)
Dec 01, 2020 325.62 334.43 321.04 322.23 4,042,245 +4.58(+1.44%)
Nov 30, 2020 316.49 319.17 311.94 317.65 5,574,574 -1.51(-0.47%)
Nov 27, 2020 315.00 320.07 313.40 319.17 1,650,285 +4.49(+1.43%)
Nov 25, 2020 320.00 320.00 310.85 314.68 3,330,324 -2.66(-0.84%)
Nov 24, 2020 317.50 321.11 315.84 317.34 3,980,838 +0.90(+0.28%)
Nov 23, 2020 316.91 317.58 313.17 316.44 2,684,863 +0.34(+0.11%)
Nov 20, 2020 316.39 318.90 313.28 316.11 3,920,407 -2.17(-0.68%)
Nov 19, 2020 323.27 324.01 315.75 318.28 4,166,060 -7.09(-2.18%)
Nov 18, 2020 333.79 334.38 324.03 325.37 2,881,579 -7.17(-2.16%)
Nov 17, 2020 332.81 333.73 328.19 332.54 2,708,017 -4.46(-1.32%)
Nov 16, 2020 339.01 339.60 331.51 337.00 2,954,265 +1.09(+0.32%)
Nov 13, 2020 337.03 338.05 333.19 335.91 2,585,969 +1.19(+0.36%)
Nov 12, 2020 331.88 340.49 330.32 334.72 3,078,796 +2.56(+0.77%)
Nov 11, 2020 336.37 336.99 329.99 332.16 2,168,698 -1.88(-0.56%)
Nov 10, 2020 330.07 336.13 328.83 334.04 3,951,633 +3.49(+1.05%)
Nov 09, 2020 346.29 347.51 329.59 330.56 4,906,165 +2.40(+0.73%)
Nov 06, 2020 330.89 332.44 325.43 328.16 3,171,076 -6.55(-1.96%)
Nov 05, 2020 338.18 340.93 330.25 334.71 5,067,273 -0.15(-0.05%)
Nov 04, 2020 326.05 340.42 322.19 334.86 10,951,482 +31.37(+10.33%)
Nov 03, 2020 299.83 308.30 297.52 303.50 4,277,379 +8.74(+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.