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, 2019 219.09 219.09 211.83 214.48 8,293,779 -4.03(-1.84%)
Apr 29, 2019 218.46 219.07 215.48 218.51 5,808,142 +0.41(+0.19%)
Apr 26, 2019 213.62 218.20 212.75 218.10 6,722,845 +5.72(+2.69%)
Apr 25, 2019 210.30 213.60 209.93 212.38 6,470,295 +0.41(+0.19%)
Apr 24, 2019 211.74 213.15 209.58 211.98 6,632,783 -0.21(-0.10%)
Apr 23, 2019 210.04 213.44 208.06 212.19 11,150,073 +3.19(+1.53%)
Apr 22, 2019 206.13 209.41 203.83 209.00 12,161,627 +4.93(+2.42%)
Apr 18, 2019 199.82 205.21 197.12 204.06 15,134,389 +4.52(+2.26%)
Apr 17, 2019 205.94 206.35 191.47 199.54 24,014,068 -3.79(-1.86%)
Apr 16, 2019 219.03 219.03 198.60 203.34 29,731,142 -8.50(-4.01%)
Apr 15, 2019 207.76 212.55 206.51 211.84 10,886,678 +6.42(+3.13%)
Apr 12, 2019 217.64 217.89 203.16 205.41 15,191,113 -11.23(-5.18%)
Apr 11, 2019 226.42 227.22 214.12 216.64 8,935,662 -9.76(-4.31%)
Apr 10, 2019 228.94 229.94 225.94 226.41 2,992,418 -2.54(-1.11%)
Apr 09, 2019 227.82 230.00 226.33 228.94 3,155,770 +0.04(+0.02%)
Apr 08, 2019 229.76 229.76 226.66 228.91 2,385,670 -0.03(-0.01%)
Apr 05, 2019 229.09 229.42 225.61 228.94 3,632,874 +1.28(+0.56%)
Apr 04, 2019 225.90 229.24 225.13 227.66 2,450,971 +1.43(+0.63%)
Apr 03, 2019 226.66 227.79 225.08 226.23 3,098,615 +1.32(+0.59%)
Apr 02, 2019 225.93 226.75 223.43 224.91 4,408,751 -1.04(-0.46%)
Apr 01, 2019 229.79 230.24 223.67 225.96 5,223,836 -1.58(-0.70%)
Mar 29, 2019 224.80 228.00 222.58 227.54 4,666,306 +4.63(+2.08%)
Mar 28, 2019 223.24 223.48 219.83 222.91 3,913,706 +0.48(+0.22%)
Mar 27, 2019 223.56 226.08 219.16 222.43 5,236,916 -1.55(-0.69%)
Mar 26, 2019 227.54 228.12 222.44 223.98 4,798,525 -3.19(-1.41%)
Mar 25, 2019 227.69 227.69 221.57 227.17 4,467,272 -0.21(-0.09%)
Mar 22, 2019 230.58 231.16 227.29 227.38 4,105,688 -4.54(-1.96%)
Mar 21, 2019 229.31 232.78 228.83 231.92 2,933,813 +1.40(+0.61%)
Mar 20, 2019 236.90 237.13 230.03 230.52 4,556,580 -6.10(-2.58%)
Mar 19, 2019 235.53 238.57 234.79 236.62 4,525,786 +1.96(+0.84%)
Mar 18, 2019 232.51 234.94 230.44 234.66 4,267,752 +3.31(+1.43%)
Mar 15, 2019 234.05 234.42 230.00 231.35 7,026,571 -1.72(-0.74%)
Mar 14, 2019 232.82 234.71 232.21 233.07 4,200,187 +0.94(+0.40%)
Mar 13, 2019 228.18 232.60 227.37 232.13 5,304,810 +5.86(+2.59%)
Mar 12, 2019 225.41 227.74 224.30 226.27 4,602,987 +2.51(+1.12%)
Mar 11, 2019 220.13 224.56 217.55 223.75 4,932,940 +5.39(+2.47%)
Mar 08, 2019 216.39 220.31 215.92 218.36 5,348,305 +1.37(+0.63%)
Mar 07, 2019 220.29 221.10 215.94 216.99 5,490,497 -2.17(-0.99%)
Mar 06, 2019 221.61 221.61 217.29 219.16 5,321,096 -2.16(-0.98%)
Mar 05, 2019 216.84 222.95 215.38 221.33 7,553,639 +4.96(+2.29%)
Mar 04, 2019 227.46 227.76 214.98 216.37 9,429,652 -9.29(-4.12%)
Mar 01, 2019 223.28 227.35 223.28 225.66 7,549,825 +3.60(+1.62%)
Feb 28, 2019 228.91 230.97 219.24 222.05 12,032,810 -7.21(-3.14%)
Feb 27, 2019 239.83 239.83 228.21 229.26 9,763,824 -11.83(-4.91%)
Feb 26, 2019 242.62 243.32 240.92 241.08 3,503,714 -1.49(-0.61%)
Feb 25, 2019 245.30 245.84 242.37 242.57 4,013,198 -2.30(-0.94%)
Feb 22, 2019 244.31 246.04 243.81 244.87 3,480,826 +0.65(+0.27%)
Feb 21, 2019 247.03 247.46 243.03 244.22 2,786,266 -2.85(-1.15%)
Feb 20, 2019 246.79 248.06 245.85 247.07 3,057,348 -0.83(-0.33%)
Feb 19, 2019 248.59 249.80 246.86 247.90 2,712,151 -0.66(-0.27%)
Feb 15, 2019 245.49 248.56 244.42 248.56 4,007,258 +5.32(+2.19%)
Feb 14, 2019 241.32 244.83 240.84 243.24 3,289,442 +1.40(+0.58%)
Feb 13, 2019 241.58 244.12 241.24 241.84 3,344,939 +0.28(+0.11%)
Feb 12, 2019 237.64 242.02 235.53 241.56 4,720,974 +5.83(+2.47%)
Feb 11, 2019 239.42 239.43 235.00 235.73 5,297,220 -4.36(-1.82%)
Feb 08, 2019 245.23 246.33 238.65 240.09 4,960,422 -6.51(-2.64%)
Feb 07, 2019 246.27 248.05 245.01 246.60 2,681,450 -0.46(-0.19%)
Feb 06, 2019 243.06 247.46 242.92 247.06 2,803,384 +2.92(+1.20%)
Feb 05, 2019 247.63 249.44 243.71 244.14 3,923,654 -1.74(-0.71%)
Feb 04, 2019 245.97 246.32 242.27 245.88 3,695,981 -0.47(-0.19%)
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.