Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 435.34 442.03 434.05 441.15 2,607,145 +4.82(+1.10%)
Oct 28, 2021 433.99 438.69 433.53 436.33 1,746,011 +1.88(+0.43%)
Oct 27, 2021 435.56 441.12 434.45 434.45 3,695,693 -1.11(-0.26%)
Oct 26, 2021 431.59 438.51 435.56 3,240,820 +4.93(+1.15%)
Oct 25, 2021 431.12 433.64 427.71 430.63 3,709,177 +0.32(+0.07%)
Oct 22, 2021 422.34 430.44 422.34 430.31 2,855,988 +6.59(+1.56%)
Oct 21, 2021 417.23 423.93 417.23 423.72 2,573,111 +6.89(+1.65%)
Oct 20, 2021 409.08 417.26 408.93 416.83 2,887,955 +10.26(+2.52%)
Oct 19, 2021 408.92 409.87 405.63 406.57 1,687,240 -0.23(-0.06%)
Oct 18, 2021 410.04 410.04 406.06 406.80 2,330,368 -3.31(-0.81%)
Oct 15, 2021 404.34 412.43 403.81 410.11 3,457,280 +7.39(+1.83%)
Oct 14, 2021 407.80 415.31 400.27 402.72 6,303,373 +16.11(+4.17%)
Oct 13, 2021 386.42 388.30 381.41 386.62 3,154,424 +0.30(+0.08%)
Oct 12, 2021 388.11 391.25 385.43 386.32 2,521,569 -1.68(-0.43%)
Oct 11, 2021 390.88 393.96 387.25 388.00 2,258,006 -3.32(-0.85%)
Oct 08, 2021 389.36 391.95 385.75 391.32 2,100,428 +3.60(+0.93%)
Oct 07, 2021 380.11 391.04 380.06 387.72 2,937,134 +10.01(+2.65%)
Oct 06, 2021 374.36 378.21 369.65 377.71 2,931,961 +0.79(+0.21%)
Oct 05, 2021 373.00 379.39 372.91 376.92 3,413,386 +6.15(+1.66%)
Oct 04, 2021 375.19 378.57 368.62 370.77 3,209,448 -5.19(-1.38%)
Oct 01, 2021 375.17 377.17 367.05 375.96 3,284,399 +1.62(+0.43%)
Sep 30, 2021 384.64 386.56 374.08 374.35 3,946,136 -9.26(-2.41%)
Sep 29, 2021 380.34 384.99 379.19 383.61 2,146,452 +1.72(+0.45%)
Sep 28, 2021 385.71 387.05 380.36 381.89 3,251,548 -6.37(-1.64%)
Sep 27, 2021 390.72 394.86 388.01 388.27 2,722,381 -1.73(-0.44%)
Sep 24, 2021 389.87 390.78 388.23 390.00 2,035,823 -0.91(-0.23%)
Sep 23, 2021 392.61 397.44 390.41 390.91 2,798,873 -0.64(-0.16%)
Sep 22, 2021 387.95 394.71 387.95 391.55 3,788,396 -3.49(-0.88%)
Sep 21, 2021 397.60 401.21 394.92 395.04 2,486,500 -0.35(-0.09%)
Sep 20, 2021 399.43 401.70 391.57 395.38 2,922,416 -7.15(-1.78%)
Sep 17, 2021 397.56 403.42 397.56 402.53 4,732,803 +3.18(+0.80%)
Sep 16, 2021 402.06 405.63 397.55 399.35 2,361,776 -0.65(-0.16%)
Sep 15, 2021 395.21 403.74 392.32 400.00 3,320,165 +4.77(+1.21%)
Sep 14, 2021 400.07 400.07 394.11 395.23 3,005,914 -1.90(-0.48%)
Sep 13, 2021 390.86 399.32 389.40 397.13 3,202,755 +10.16(+2.63%)
Sep 10, 2021 398.12 398.54 385.70 386.96 4,406,936 -8.80(-2.22%)
Sep 09, 2021 396.52 401.18 395.18 395.77 3,675,067 -0.80(-0.20%)
Sep 08, 2021 402.11 403.71 395.43 396.57 2,369,718 -5.58(-1.39%)
Sep 07, 2021 401.26 403.13 398.66 402.15 2,011,785 -1.55(-0.38%)
Sep 03, 2021 402.81 404.79 401.55 403.70 1,681,043 -0.81(-0.20%)
Sep 02, 2021 400.17 405.17 399.29 404.51 3,286,340 +6.07(+1.52%)
Sep 01, 2021 397.67 400.85 392.61 398.44 2,130,846 +1.03(+0.26%)
Aug 31, 2021 398.11 401.68 395.45 397.41 4,450,856 -1.94(-0.49%)
Aug 30, 2021 399.79 401.51 398.96 399.35 1,345,479 -0.44(-0.11%)
Aug 27, 2021 399.07 401.31 397.26 399.79 1,698,585 +1.82(+0.46%)
Aug 26, 2021 400.75 402.30 397.75 397.96 1,451,090 -2.76(-0.69%)
Aug 25, 2021 402.74 404.42 400.44 400.72 2,031,163 -3.50(-0.87%)
Aug 24, 2021 406.24 406.64 402.61 404.23 1,696,237 -1.86(-0.46%)
Aug 23, 2021 411.05 411.05 405.65 406.09 2,514,674 -4.15(-1.01%)
Aug 20, 2021 408.94 411.81 407.57 410.24 2,515,863 +1.74(+0.43%)
Aug 19, 2021 396.56 408.94 396.56 408.50 3,356,761 +10.09(+2.53%)
Aug 18, 2021 402.26 402.49 398.19 398.41 3,181,195 -4.26(-1.06%)
Aug 17, 2021 398.20 403.36 397.75 402.67 2,364,590 +4.36(+1.10%)
Aug 16, 2021 391.27 398.51 388.88 398.31 2,490,467 +7.20(+1.84%)
Aug 13, 2021 388.64 391.47 387.53 391.11 1,610,821 +3.54(+0.91%)
Aug 12, 2021 388.56 390.21 385.98 387.57 2,032,115 -1.70(-0.44%)
Aug 11, 2021 394.32 395.18 389.05 389.27 1,615,691 -3.86(-0.98%)
Aug 10, 2021 391.91 394.91 390.06 393.12 1,510,248 +0.87(+0.22%)
Aug 09, 2021 396.15 397.37 391.76 392.25 1,581,345 -4.06(-1.02%)
Aug 06, 2021 393.34 397.89 393.34 396.31 2,036,396 +3.75(+0.96%)
Aug 05, 2021 402.94 403.12 389.41 392.56 3,769,332 -9.88(-2.46%)
Aug 04, 2021 402.93 404.46 400.69 402.44 2,090,096 -0.34(-0.09%)
Aug 03, 2021 396.98 402.96 396.63 402.78 2,615,096 +6.04(+1.52%)
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.