Skip to main content

UnitedHealth Group (NY: UNH )

480.95 -0.10 (-0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 236.24 237.48 232.08 234.68 4,264,543 -1.95(-0.82%)
Oct 30, 2019 234.18 237.06 234.01 236.62 3,553,008 +2.33(+0.99%)
Oct 29, 2019 229.42 235.14 228.74 234.29 3,799,958 +4.87(+2.12%)
Oct 28, 2019 227.76 230.67 227.45 229.43 3,184,250 +1.99(+0.87%)
Oct 25, 2019 226.51 228.53 224.88 227.44 3,031,218 +0.37(+0.16%)
Oct 24, 2019 230.34 230.76 226.51 227.07 2,766,953 -3.06(-1.33%)
Oct 23, 2019 230.67 233.79 229.13 230.12 4,211,044 -1.56(-0.67%)
Oct 22, 2019 226.26 233.56 225.81 231.68 6,242,832 +5.16(+2.28%)
Oct 21, 2019 227.54 228.08 224.88 226.52 3,423,264 -1.32(-0.58%)
Oct 18, 2019 227.01 228.83 224.51 227.84 5,301,456 +1.55(+0.69%)
Oct 17, 2019 221.66 227.16 220.34 226.29 7,136,711 +6.20(+2.82%)
Oct 16, 2019 219.44 220.54 217.38 220.09 5,818,640 -1.49(-0.67%)
Oct 15, 2019 216.09 222.73 214.61 221.57 14,502,677 +16.72(+8.16%)
Oct 14, 2019 205.82 207.41 204.21 204.85 4,621,778 -1.38(-0.67%)
Oct 11, 2019 209.45 212.53 205.78 206.23 6,373,743 -1.54(-0.74%)
Oct 10, 2019 202.63 208.14 202.00 207.77 5,709,782 +1.53(+0.74%)
Oct 09, 2019 205.90 207.53 204.47 206.24 4,849,204 +1.83(+0.90%)
Oct 08, 2019 203.83 206.15 202.82 204.41 5,252,675 -1.05(-0.51%)
Oct 07, 2019 203.43 206.66 203.37 205.46 4,174,380 +1.34(+0.66%)
Oct 04, 2019 201.37 204.18 199.79 204.12 3,996,147 +4.12(+2.06%)
Oct 03, 2019 200.25 200.93 197.85 200.00 4,180,169 -1.29(-0.64%)
Oct 02, 2019 200.73 203.71 199.92 201.29 5,303,661 -0.43(-0.21%)
Oct 01, 2019 203.56 203.56 196.95 201.72 5,954,471 -0.10(-0.05%)
Sep 30, 2019 198.20 202.94 197.92 201.82 5,739,464 +1.91(+0.96%)
Sep 27, 2019 202.62 203.27 199.68 199.91 5,206,912 -0.21(-0.10%)
Sep 26, 2019 207.13 207.68 198.21 200.11 11,262,909 -6.21(-3.01%)
Sep 25, 2019 208.28 210.34 206.28 206.32 5,040,053 -2.63(-1.26%)
Sep 24, 2019 213.02 213.44 207.02 208.95 5,434,992 -3.50(-1.65%)
Sep 23, 2019 213.38 214.32 212.03 212.45 3,751,527 -3.83(-1.77%)
Sep 20, 2019 218.02 218.24 215.38 216.28 6,734,905 +0.04(+0.02%)
Sep 19, 2019 215.45 217.26 214.74 216.24 2,935,247 +2.08(+0.97%)
Sep 18, 2019 214.34 216.50 212.88 214.16 3,205,802 -1.77(-0.82%)
Sep 17, 2019 216.44 217.30 214.68 215.93 2,593,243 -1.77(-0.81%)
Sep 16, 2019 216.21 219.21 215.59 217.71 3,201,981 +0.76(+0.35%)
Sep 13, 2019 216.37 219.69 215.02 216.95 4,870,517 +4.26(+2.00%)
Sep 12, 2019 217.21 218.51 212.31 212.68 5,097,448 -3.80(-1.75%)
Sep 11, 2019 214.89 216.52 211.28 216.48 3,427,180 +1.62(+0.75%)
Sep 10, 2019 213.93 216.56 213.36 214.87 4,606,308 +1.65(+0.77%)
Sep 09, 2019 211.67 214.44 211.26 213.22 4,214,587 +1.55(+0.73%)
Sep 06, 2019 212.75 214.40 211.29 211.67 4,525,751 -0.54(-0.26%)
Sep 05, 2019 212.59 213.99 210.35 212.21 4,605,578 +2.64(+1.26%)
Sep 04, 2019 214.39 215.32 209.36 209.57 4,911,986 -3.60(-1.69%)
Sep 03, 2019 214.20 214.60 211.18 213.16 3,659,552 -3.12(-1.44%)
Aug 30, 2019 215.98 217.26 214.71 216.29 3,661,214 +3.12(+1.47%)
Aug 29, 2019 211.13 214.72 210.75 213.16 4,384,333 +3.02(+1.44%)
Aug 28, 2019 205.59 212.38 204.07 210.14 5,251,070 +4.09(+1.98%)
Aug 27, 2019 214.18 214.81 205.75 206.06 5,396,905 -7.53(-3.53%)
Aug 26, 2019 214.92 216.81 213.02 213.59 3,157,854 +0.39(+0.18%)
Aug 23, 2019 215.27 217.31 212.02 213.20 5,223,027 -2.11(-0.98%)
Aug 22, 2019 222.16 222.16 215.06 215.31 4,866,645 -6.85(-3.08%)
Aug 21, 2019 222.01 223.58 221.19 222.16 2,988,094 +0.18(+0.08%)
Aug 20, 2019 225.73 226.09 221.76 221.98 3,463,632 -4.21(-1.86%)
Aug 19, 2019 228.76 229.68 225.62 226.19 2,889,995 -0.91(-0.40%)
Aug 16, 2019 226.81 228.40 225.70 227.09 3,040,103 +1.33(+0.59%)
Aug 15, 2019 225.85 226.70 223.18 225.76 2,719,286 +0.97(+0.43%)
Aug 14, 2019 228.06 229.61 224.62 224.79 3,747,347 -5.56(-2.42%)
Aug 13, 2019 223.39 231.50 223.23 230.36 3,001,910 +5.56(+2.48%)
Aug 12, 2019 228.11 229.19 224.63 224.79 2,851,097 -5.02(-2.18%)
Aug 09, 2019 228.97 231.47 227.51 229.81 2,742,584 +0.93(+0.41%)
Aug 08, 2019 227.56 228.92 224.95 228.88 3,061,746 +1.31(+0.58%)
Aug 07, 2019 227.63 228.34 223.00 227.56 3,468,092 -1.92(-0.84%)
Aug 06, 2019 227.32 229.49 225.13 229.49 3,822,274 +2.98(+1.31%)
Aug 05, 2019 229.35 231.02 224.23 226.51 6,287,915 -4.61(-2.00%)
Aug 02, 2019 230.79 232.53 227.47 231.12 2,896,861 +0.74(+0.32%)
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.