Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 268.46 276.28 267.40 273.91 8,148,750 +4.51(+1.68%)
Apr 29, 2020 273.47 274.17 267.94 269.39 4,544,518 -0.67(-0.25%)
Apr 28, 2020 279.09 279.32 267.49 270.06 4,124,427 -5.26(-1.91%)
Apr 27, 2020 274.60 278.02 272.19 275.32 3,957,328 +2.52(+0.92%)
Apr 24, 2020 269.06 273.37 265.98 272.80 3,486,688 +5.58(+2.09%)
Apr 23, 2020 261.35 270.15 260.86 267.22 4,719,638 +7.78(+3.00%)
Apr 22, 2020 261.84 265.81 259.15 259.44 3,911,598 +2.65(+1.03%)
Apr 21, 2020 257.50 262.23 255.91 256.79 4,246,889 -7.45(-2.82%)
Apr 20, 2020 267.19 270.67 263.42 264.23 4,348,098 -7.89(-2.90%)
Apr 17, 2020 281.89 284.71 268.88 272.12 6,254,449 -7.37(-2.64%)
Apr 16, 2020 265.45 280.96 262.24 279.49 8,262,537 +15.69(+5.95%)
Apr 15, 2020 257.99 265.03 253.50 263.80 8,373,026 +10.47(+4.13%)
Apr 14, 2020 251.93 255.74 250.05 253.33 5,096,938 +6.55(+2.65%)
Apr 13, 2020 245.43 248.14 241.79 246.79 3,166,090 -0.58(-0.23%)
Apr 09, 2020 248.18 253.24 245.00 247.37 5,259,289 -3.47(-1.38%)
Apr 08, 2020 231.97 252.08 230.63 250.83 6,822,221 +18.53(+7.98%)
Apr 07, 2020 243.32 249.78 230.89 232.30 5,321,208 -0.28(-0.12%)
Apr 06, 2020 224.77 233.47 220.20 232.58 6,797,076 +17.65(+8.21%)
Apr 03, 2020 223.19 224.15 212.85 214.93 4,965,333 -10.25(-4.55%)
Apr 02, 2020 220.37 226.64 211.69 225.18 4,951,198 +2.92(+1.31%)
Apr 01, 2020 223.54 230.95 220.50 222.26 4,855,189 -11.29(-4.84%)
Mar 31, 2020 228.03 238.38 227.58 233.55 5,822,071 -1.78(-0.76%)
Mar 30, 2020 227.24 237.96 227.24 235.33 5,689,764 +8.27(+3.64%)
Mar 27, 2020 227.52 235.63 223.12 227.06 5,210,279 -12.12(-5.07%)
Mar 26, 2020 219.18 241.59 217.56 239.18 8,027,269 +19.57(+8.91%)
Mar 25, 2020 205.19 231.80 202.29 219.61 10,691,981 +13.76(+6.68%)
Mar 24, 2020 189.31 206.29 186.37 205.85 9,493,317 +23.36(+12.80%)
Mar 23, 2020 189.22 192.69 175.81 182.49 11,375,880 -10.99(-5.68%)
Mar 20, 2020 209.02 217.88 190.55 193.48 9,998,576 -12.37(-6.01%)
Mar 19, 2020 203.21 211.77 195.68 205.85 8,609,906 +2.57(+1.26%)
Mar 18, 2020 211.42 216.76 187.49 203.28 13,791,931 -25.44(-11.12%)
Mar 17, 2020 216.17 232.97 213.80 228.72 10,295,116 +17.96(+8.52%)
Mar 16, 2020 228.44 230.09 209.74 210.76 11,000,568 -44.02(-17.28%)
Mar 13, 2020 244.43 255.88 226.89 254.78 9,939,208 +21.27(+9.11%)
Mar 12, 2020 242.45 253.85 233.12 233.51 11,255,509 -25.52(-9.85%)
Mar 11, 2020 256.21 265.99 254.81 259.03 8,307,493 -2.07(-0.79%)
Mar 10, 2020 260.84 264.74 254.10 261.10 7,898,575 +2.80(+1.08%)
Mar 09, 2020 246.61 262.44 241.74 258.30 8,654,167 -6.41(-2.42%)
Mar 06, 2020 256.83 265.73 253.54 264.71 5,749,955 +0.85(+0.32%)
Mar 05, 2020 262.59 269.88 261.04 263.86 6,335,314 -6.02(-2.23%)
Mar 04, 2020 270.42 275.87 263.16 269.88 15,582,356 +26.13(+10.72%)
Mar 03, 2020 256.76 261.43 241.73 243.75 9,845,909 -10.92(-4.29%)
Mar 02, 2020 239.97 254.79 233.42 254.67 9,505,092 +16.92(+7.12%)
Feb 28, 2020 229.58 239.74 228.74 237.75 10,685,214 +0.97(+0.41%)
Feb 27, 2020 240.97 244.45 235.05 236.78 8,151,044 -8.47(-3.45%)
Feb 26, 2020 246.85 251.62 241.25 245.25 7,299,304 -0.36(-0.15%)
Feb 25, 2020 261.24 262.94 244.32 245.61 8,759,647 -13.43(-5.18%)
Feb 24, 2020 267.52 269.48 258.90 259.04 9,419,444 -22.04(-7.84%)
Feb 21, 2020 280.19 282.09 278.45 281.08 3,206,776 -0.65(-0.23%)
Feb 20, 2020 282.73 283.63 277.78 281.73 3,092,651 -2.97(-1.04%)
Feb 19, 2020 282.89 286.00 282.29 284.70 3,239,808 +2.96(+1.05%)
Feb 18, 2020 279.44 282.87 278.82 281.74 3,476,467 +3.13(+1.12%)
Feb 14, 2020 281.81 283.45 277.24 278.61 2,665,539 -3.19(-1.13%)
Feb 13, 2020 279.88 285.25 279.88 281.80 3,823,569 -1.19(-0.42%)
Feb 12, 2020 275.09 284.41 274.16 282.99 7,187,066 +11.83(+4.36%)
Feb 11, 2020 267.49 271.89 266.60 271.16 3,206,632 +3.51(+1.31%)
Feb 10, 2020 266.91 269.76 266.18 267.65 3,373,946 -2.04(-0.76%)
Feb 07, 2020 273.10 273.58 269.41 269.70 3,674,017 -3.02(-1.11%)
Feb 06, 2020 276.95 277.20 270.42 272.72 3,264,310 -3.05(-1.11%)
Feb 05, 2020 266.32 276.95 266.17 275.77 6,177,328 +13.88(+5.30%)
Feb 04, 2020 258.56 264.36 258.19 261.88 4,600,814 +6.36(+2.49%)
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.