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 (%)
Jun 28, 2019 227.84 228.07 220.59 225.54 7,278,505 -2.15(-0.95%)
Jun 27, 2019 225.77 229.37 224.75 227.69 3,641,819 +2.65(+1.18%)
Jun 26, 2019 229.23 229.30 224.73 225.04 4,167,785 -3.87(-1.69%)
Jun 25, 2019 230.43 232.04 228.69 228.91 3,443,436 -1.83(-0.79%)
Jun 24, 2019 232.31 233.51 229.10 230.75 3,422,781 -2.44(-1.05%)
Jun 21, 2019 229.95 234.30 228.21 233.19 6,841,314 +4.18(+1.82%)
Jun 20, 2019 232.56 233.68 228.67 229.01 4,111,788 -2.25(-0.97%)
Jun 19, 2019 227.38 232.34 226.93 231.25 4,548,264 +4.15(+1.83%)
Jun 18, 2019 228.77 230.47 226.59 227.10 3,767,430 -0.25(-0.11%)
Jun 17, 2019 227.38 228.40 226.66 227.35 2,456,241 +0.56(+0.24%)
Jun 14, 2019 226.20 227.47 224.41 226.80 2,342,827 +1.38(+0.61%)
Jun 13, 2019 225.29 225.77 223.73 225.42 3,377,330 +0.42(+0.19%)
Jun 12, 2019 226.56 226.84 222.97 225.00 3,533,685 -1.26(-0.56%)
Jun 11, 2019 228.70 230.69 226.13 226.26 3,306,859 -2.09(-0.91%)
Jun 10, 2019 227.37 229.75 226.37 228.35 2,532,995 +1.26(+0.56%)
Jun 07, 2019 223.53 227.36 222.87 227.09 3,083,341 +4.56(+2.05%)
Jun 06, 2019 223.74 224.48 222.45 222.53 2,858,086 -0.88(-0.39%)
Jun 05, 2019 223.77 226.19 221.99 223.41 3,471,173 +1.85(+0.84%)
Jun 04, 2019 219.14 221.82 216.10 221.56 5,424,744 +3.87(+1.78%)
Jun 03, 2019 222.23 224.35 217.19 217.69 5,432,809 -4.82(-2.17%)
May 31, 2019 222.65 224.19 220.38 222.51 3,570,608 -1.56(-0.70%)
May 30, 2019 222.62 225.78 222.09 224.08 2,876,071 +1.01(+0.45%)
May 29, 2019 220.72 223.65 218.92 223.06 4,224,395 +0.31(+0.14%)
May 28, 2019 228.68 229.41 222.68 222.75 6,541,599 -5.13(-2.25%)
May 24, 2019 227.53 229.47 225.93 227.88 3,200,485 +1.04(+0.46%)
May 23, 2019 228.20 228.36 224.90 226.84 4,179,266 -2.61(-1.14%)
May 22, 2019 229.23 231.01 228.87 229.45 4,388,017 -0.55(-0.24%)
May 21, 2019 227.31 231.15 227.11 230.00 5,808,597 +3.63(+1.61%)
May 20, 2019 220.86 227.06 220.65 226.37 5,857,668 +4.24(+1.91%)
May 17, 2019 217.33 223.10 216.85 222.13 4,875,274 +4.22(+1.94%)
May 16, 2019 217.07 221.27 216.92 217.90 4,842,557 +0.65(+0.30%)
May 15, 2019 216.25 218.58 214.06 217.25 5,541,983 -0.32(-0.15%)
May 14, 2019 221.44 221.77 217.43 217.57 5,786,576 -2.87(-1.30%)
May 13, 2019 217.59 220.95 217.36 220.44 5,090,178 -0.96(-0.43%)
May 10, 2019 220.83 223.27 217.52 221.40 4,753,457 +2.41(+1.10%)
May 09, 2019 217.73 221.35 216.87 218.99 4,672,365 -1.09(-0.49%)
May 08, 2019 219.02 221.60 216.74 220.07 4,094,650 +1.01(+0.46%)
May 07, 2019 220.11 223.75 217.54 219.06 5,547,078 -2.25(-1.02%)
May 06, 2019 209.97 221.38 209.35 221.32 7,802,400 +7.87(+3.69%)
May 03, 2019 214.27 215.25 209.06 213.45 4,697,819 -0.46(-0.22%)
May 02, 2019 212.48 214.73 209.89 213.91 5,975,869 +0.46(+0.22%)
May 01, 2019 214.48 215.91 211.98 213.45 5,239,837 -1.03(-0.48%)
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%)
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.