Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 218.72 218.72 214.54 214.54 3,798,081 -3.43(-1.57%)
Apr 27, 2018 215.66 218.29 215.22 217.97 2,536,271 +2.86(+1.33%)
Apr 26, 2018 213.93 215.85 212.66 215.11 2,482,280 +1.93(+0.91%)
Apr 25, 2018 211.86 213.36 209.13 213.18 3,436,393 +0.62(+0.29%)
Apr 24, 2018 214.13 215.38 211.06 212.56 3,053,566 -0.11(-0.05%)
Apr 23, 2018 213.53 214.37 211.53 212.67 3,362,579 -0.65(-0.31%)
Apr 20, 2018 214.22 215.18 211.91 213.32 3,131,575 -0.64(-0.30%)
Apr 19, 2018 214.36 216.24 213.09 213.96 3,013,428 -0.58(-0.27%)
Apr 18, 2018 216.90 217.57 214.45 214.54 3,239,544 -1.95(-0.90%)
Apr 17, 2018 217.18 219.32 214.25 216.49 6,809,978 +7.47(+3.57%)
Apr 16, 2018 206.11 210.41 205.42 209.02 4,965,753 +5.48(+2.69%)
Apr 13, 2018 204.29 205.22 202.45 203.54 2,750,951 +0.04(+0.02%)
Apr 12, 2018 203.32 204.88 202.82 203.50 2,935,933 +2.12(+1.05%)
Apr 11, 2018 203.53 204.55 201.19 201.38 3,836,740 -4.44(-2.16%)
Apr 10, 2018 204.56 207.06 202.82 205.82 3,055,774 +3.68(+1.82%)
Apr 09, 2018 204.72 205.22 201.80 202.13 3,339,905 -1.12(-0.55%)
Apr 06, 2018 205.69 207.09 201.31 203.25 3,560,997 -4.64(-2.23%)
Apr 05, 2018 208.24 210.17 205.82 207.89 3,687,549 +0.25(+0.12%)
Apr 04, 2018 200.28 208.26 200.04 207.63 5,150,166 +3.82(+1.87%)
Apr 03, 2018 199.97 204.29 199.38 203.81 5,125,979 +6.70(+3.40%)
Apr 02, 2018 198.26 202.37 194.78 197.12 6,854,194 +2.90(+1.50%)
Mar 29, 2018 194.21 194.21 194.21 0 -4.08(-2.06%)
Mar 28, 2018 198.65 199.58 196.97 198.30 3,503,434 +0.49(+0.25%)
Mar 27, 2018 199.95 201.43 196.40 197.81 4,101,348 -1.01(-0.51%)
Mar 26, 2018 195.29 199.12 194.95 198.81 3,924,077 +5.92(+3.07%)
Mar 23, 2018 195.80 197.60 192.85 192.90 6,326,164 -2.41(-1.24%)
Mar 22, 2018 201.16 201.16 195.21 195.31 6,494,548 -6.91(-3.42%)
Mar 21, 2018 205.51 206.41 202.22 202.22 3,768,196 -3.59(-1.75%)
Mar 20, 2018 204.34 206.56 203.18 205.81 3,778,462 +1.57(+0.77%)
Mar 19, 2018 206.29 206.89 203.00 204.24 3,754,393 -2.55(-1.23%)
Mar 16, 2018 208.42 209.88 206.69 206.79 6,270,036 -1.47(-0.71%)
Mar 15, 2018 204.95 209.42 204.79 208.26 3,669,408 +3.72(+1.82%)
Mar 14, 2018 206.13 208.18 204.21 204.54 3,358,527 -1.42(-0.69%)
Mar 13, 2018 202.86 206.97 202.53 205.96 3,684,518 +3.78(+1.87%)
Mar 12, 2018 205.29 206.01 202.17 202.17 3,434,965 -2.41(-1.18%)
Mar 09, 2018 205.20 205.57 201.93 204.59 5,327,171 +0.64(+0.31%)
Mar 08, 2018 206.85 206.91 203.22 203.95 3,857,521 -1.62(-0.79%)
Mar 07, 2018 206.07 205.57 3,584,129 +0.99(+0.48%)
Mar 06, 2018 207.07 207.28 202.52 204.59 2,929,594 -1.99(-0.96%)
Mar 05, 2018 202.05 207.53 201.52 206.58 2,904,572 +2.88(+1.42%)
Mar 02, 2018 201.90 204.26 201.34 203.69 2,889,435 +0.67(+0.33%)
Mar 01, 2018 204.15 207.40 201.47 203.02 3,879,320 -1.55(-0.76%)
Feb 28, 2018 212.04 212.34 204.51 204.57 4,829,609 -5.75(-2.74%)
Feb 27, 2018 212.02 213.37 210.25 210.32 3,204,944 -1.39(-0.66%)
Feb 26, 2018 209.53 212.12 207.77 211.72 3,654,445 +3.53(+1.69%)
Feb 23, 2018 206.14 208.33 204.34 208.19 2,646,597 +2.78(+1.35%)
Feb 22, 2018 205.41 3,060,171 +1.77(+0.87%)
Feb 21, 2018 204.56 207.46 203.62 203.64 3,718,667 -1.38(-0.68%)
Feb 20, 2018 206.15 206.85 204.10 205.02 3,504,585 -2.45(-1.18%)
Feb 16, 2018 207.47 207.47 207.47 0 +3.03(+1.48%)
Feb 15, 2018 207.38 208.04 200.57 204.44 5,011,388 -2.50(-1.21%)
Feb 14, 2018 203.48 207.45 202.54 206.94 3,181,962 +1.94(+0.94%)
Feb 13, 2018 201.85 205.44 201.16 205.00 3,673,019 +0.86(+0.42%)
Feb 12, 2018 201.21 206.24 200.94 204.15 5,430,409 +4.28(+2.14%)
Feb 09, 2018 197.19 201.97 191.77 199.87 6,882,324 +4.07(+2.08%)
Feb 08, 2018 203.82 205.00 195.63 195.80 5,410,890 -8.47(-4.15%)
Feb 07, 2018 201.11 207.40 200.36 204.26 6,158,697 +0.58(+0.28%)
Feb 06, 2018 191.94 204.89 190.14 203.68 7,628,813 +2.14(+1.06%)
Feb 05, 2018 208.76 210.86 188.58 201.54 6,796,115 -8.20(-3.91%)
Feb 02, 2018 210.76 213.74 209.12 209.74 4,377,818 -3.02(-1.42%)
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.