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 (%)
Apr 30, 2018 218.78 218.78 214.60 214.60 3,797,044 -3.43(-1.57%)
Apr 27, 2018 215.72 218.35 215.28 218.03 2,535,579 +2.86(+1.33%)
Apr 26, 2018 213.99 215.91 212.72 215.17 2,481,602 +1.93(+0.91%)
Apr 25, 2018 211.92 213.42 209.19 213.24 3,435,455 +0.62(+0.29%)
Apr 24, 2018 214.19 215.44 211.11 212.62 3,052,732 -0.11(-0.05%)
Apr 23, 2018 213.59 214.43 211.59 212.73 3,361,662 -0.65(-0.31%)
Apr 20, 2018 214.28 215.24 211.97 213.38 3,130,720 -0.63(-0.30%)
Apr 19, 2018 214.42 216.30 213.15 214.02 3,012,606 -0.58(-0.27%)
Apr 18, 2018 216.96 217.63 214.51 214.60 3,238,659 -1.95(-0.90%)
Apr 17, 2018 217.24 219.38 214.31 216.55 6,808,119 +7.47(+3.57%)
Apr 16, 2018 206.17 210.47 205.48 209.08 4,964,397 +5.48(+2.69%)
Apr 13, 2018 204.34 205.28 202.51 203.60 2,750,200 +0.04(+0.02%)
Apr 12, 2018 203.38 204.93 202.87 203.56 2,935,131 +2.12(+1.05%)
Apr 11, 2018 203.59 204.60 201.25 201.44 3,835,693 -4.44(-2.16%)
Apr 10, 2018 204.61 207.12 202.88 205.88 3,054,940 +3.69(+1.82%)
Apr 09, 2018 204.78 205.28 201.85 202.19 3,338,993 -1.12(-0.55%)
Apr 06, 2018 205.75 207.15 201.36 203.31 3,560,025 -4.64(-2.23%)
Apr 05, 2018 208.30 210.22 205.88 207.94 3,686,543 +0.25(+0.12%)
Apr 04, 2018 200.34 208.32 200.09 207.69 5,148,760 +3.82(+1.87%)
Apr 03, 2018 200.02 204.34 199.43 203.87 5,124,580 +6.70(+3.40%)
Apr 02, 2018 198.31 202.43 194.84 197.17 6,852,323 +2.91(+1.50%)
Mar 29, 2018 194.26 194.26 194.26 0 -4.09(-2.06%)
Mar 28, 2018 198.70 199.63 197.03 198.35 3,502,477 +0.49(+0.25%)
Mar 27, 2018 200.00 201.48 196.45 197.86 4,100,228 -1.01(-0.51%)
Mar 26, 2018 195.34 199.18 195.00 198.87 3,923,006 +5.92(+3.07%)
Mar 23, 2018 195.85 197.65 192.90 192.95 6,324,438 -2.41(-1.24%)
Mar 22, 2018 201.21 201.22 195.26 195.36 6,492,776 -6.91(-3.42%)
Mar 21, 2018 205.57 206.47 202.27 202.27 3,767,168 -3.59(-1.75%)
Mar 20, 2018 204.40 206.61 203.23 205.87 3,777,430 +1.57(+0.77%)
Mar 19, 2018 206.35 206.95 203.05 204.30 3,753,368 -2.55(-1.23%)
Mar 16, 2018 208.48 209.94 206.75 206.85 6,268,325 -1.47(-0.71%)
Mar 15, 2018 205.00 209.48 204.85 208.32 3,668,406 +3.72(+1.82%)
Mar 14, 2018 206.18 208.24 204.27 204.60 3,357,610 -1.42(-0.69%)
Mar 13, 2018 202.92 207.03 202.58 206.01 3,683,512 +3.79(+1.87%)
Mar 12, 2018 205.35 206.07 202.23 202.23 3,434,027 -2.41(-1.18%)
Mar 09, 2018 205.26 205.63 201.98 204.64 5,325,717 +0.63(+0.31%)
Mar 08, 2018 206.91 206.97 203.27 204.01 3,856,468 -1.62(-0.79%)
Mar 07, 2018 206.12 205.63 3,583,150 +0.99(+0.48%)
Mar 06, 2018 207.12 207.34 202.57 204.64 2,928,794 -1.99(-0.96%)
Mar 05, 2018 202.10 207.59 201.58 206.63 2,903,779 +2.89(+1.42%)
Mar 02, 2018 201.96 204.32 201.40 203.75 2,888,646 +0.67(+0.33%)
Mar 01, 2018 204.21 207.46 201.53 203.08 3,878,261 -1.55(-0.76%)
Feb 28, 2018 212.10 212.40 204.56 204.63 4,828,291 -5.75(-2.74%)
Feb 27, 2018 212.08 213.43 210.31 210.38 3,204,069 -1.39(-0.66%)
Feb 26, 2018 209.58 212.18 207.83 211.77 3,653,447 +3.53(+1.69%)
Feb 23, 2018 206.20 208.39 204.40 208.25 2,645,875 +2.78(+1.35%)
Feb 22, 2018 205.47 3,059,335 +1.77(+0.87%)
Feb 21, 2018 204.62 207.51 203.68 203.69 3,717,651 -1.39(-0.68%)
Feb 20, 2018 206.21 206.91 204.16 205.08 3,503,628 -2.45(-1.18%)
Feb 16, 2018 207.53 207.53 207.53 0 +3.03(+1.48%)
Feb 15, 2018 207.44 208.10 200.63 204.50 5,010,020 -2.50(-1.21%)
Feb 14, 2018 203.53 207.50 202.60 207.00 3,181,093 +1.94(+0.94%)
Feb 13, 2018 201.90 205.50 201.21 205.06 3,672,016 +0.86(+0.42%)
Feb 12, 2018 201.26 206.29 201.00 204.20 5,428,926 +4.28(+2.14%)
Feb 09, 2018 197.24 202.02 191.82 199.92 6,880,445 +4.07(+2.08%)
Feb 08, 2018 203.88 205.05 195.69 195.85 5,409,413 -8.47(-4.14%)
Feb 07, 2018 201.16 207.46 200.42 204.32 6,157,016 +0.58(+0.28%)
Feb 06, 2018 192.00 204.94 190.19 203.74 7,626,730 +2.15(+1.06%)
Feb 05, 2018 208.81 210.91 188.63 201.59 6,794,260 -8.21(-3.91%)
Feb 02, 2018 210.81 213.80 209.18 209.80 4,376,622 -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.