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 (%)
Jun 30, 2021 379.43 383.11 378.72 382.19 3,012,957 +2.23(+0.59%)
Jun 29, 2021 383.65 384.83 379.37 379.96 2,575,658 -3.21(-0.84%)
Jun 28, 2021 386.50 386.54 379.80 383.17 3,345,872 -3.33(-0.86%)
Jun 25, 2021 381.87 391.30 380.84 386.50 17,737,144 +5.80(+1.52%)
Jun 24, 2021 380.17 383.83 378.76 380.69 3,467,125 +3.16(+0.84%)
Jun 23, 2021 379.69 380.82 377.25 377.54 3,082,627 -2.99(-0.78%)
Jun 22, 2021 382.36 382.39 379.69 380.52 4,153,987 +0.59(+0.16%)
Jun 21, 2021 371.63 381.01 371.48 379.93 4,022,645 +8.30(+2.23%)
Jun 18, 2021 369.63 374.77 369.60 371.63 5,785,103 -6.23(-1.65%)
Jun 17, 2021 376.58 378.54 375.25 377.86 3,714,343 +0.09(+0.03%)
Jun 16, 2021 381.43 383.37 377.21 377.76 3,502,671 -2.88(-0.76%)
Jun 15, 2021 380.34 381.81 377.02 380.65 2,992,634 +1.06(+0.28%)
Jun 14, 2021 377.81 379.88 375.75 379.58 2,812,975 +1.21(+0.32%)
Jun 11, 2021 383.56 383.57 375.42 378.37 3,254,127 -3.42(-0.90%)
Jun 10, 2021 382.20 383.09 378.92 381.80 4,241,713 +0.37(+0.10%)
Jun 09, 2021 383.55 385.88 380.88 381.43 2,025,085 -0.61(-0.16%)
Jun 08, 2021 381.06 383.00 379.19 382.03 3,208,694 +1.42(+0.37%)
Jun 07, 2021 387.00 387.24 379.13 380.62 3,526,925 -5.13(-1.33%)
Jun 04, 2021 390.80 390.84 384.80 385.74 3,145,408 -2.21(-0.57%)
Jun 03, 2021 383.71 389.66 383.08 387.95 2,398,634 +2.01(+0.52%)
Jun 02, 2021 389.07 389.07 384.73 385.94 2,348,144 -0.83(-0.21%)
Jun 01, 2021 393.44 393.44 386.23 386.77 2,312,826 -4.94(-1.26%)
May 28, 2021 392.46 395.09 389.91 391.71 2,490,171 -0.74(-0.19%)
May 27, 2021 394.57 394.74 390.25 392.46 2,147,217 -0.48(-0.12%)
May 26, 2021 391.89 394.93 390.85 392.94 2,002,117 +0.15(+0.04%)
May 25, 2021 391.65 393.56 388.84 392.79 2,429,776 +2.00(+0.51%)
May 24, 2021 392.14 393.60 389.81 390.79 1,984,665 -0.65(-0.17%)
May 21, 2021 390.61 398.10 389.38 391.44 4,517,419 +2.84(+0.73%)
May 20, 2021 389.44 393.53 388.29 388.60 2,214,398 -0.82(-0.21%)
May 19, 2021 389.40 390.57 384.42 389.41 2,926,683 -0.84(-0.21%)
May 18, 2021 389.59 392.70 386.34 390.25 2,833,386 +1.66(+0.43%)
May 17, 2021 389.23 392.28 388.53 388.59 1,665,662 -1.11(-0.29%)
May 14, 2021 390.83 392.35 388.46 389.70 2,179,875 +1.18(+0.30%)
May 13, 2021 386.35 392.91 384.48 388.52 2,774,367 +3.03(+0.79%)
May 12, 2021 389.21 390.70 384.83 385.49 3,037,167 -6.02(-1.54%)
May 11, 2021 400.26 401.58 390.47 391.50 3,179,976 -8.74(-2.18%)
May 10, 2021 398.70 405.08 397.70 400.25 2,623,290 +3.08(+0.78%)
May 07, 2021 394.64 398.47 393.75 397.16 1,956,009 +2.55(+0.65%)
May 06, 2021 392.74 396.40 392.32 394.62 3,216,651 +2.35(+0.60%)
May 05, 2021 390.36 392.50 386.85 392.27 2,913,360 +1.10(+0.28%)
May 04, 2021 385.59 392.24 383.71 391.16 3,404,163 +5.17(+1.34%)
May 03, 2021 381.33 386.82 380.88 385.99 2,701,033 +6.75(+1.78%)
Apr 30, 2021 381.33 382.15 378.81 379.24 2,448,187 -2.62(-0.68%)
Apr 29, 2021 377.29 382.43 376.86 381.85 2,099,456 +6.62(+1.76%)
Apr 28, 2021 375.80 377.52 374.01 375.24 1,983,169 +0.09(+0.02%)
Apr 27, 2021 375.30 376.89 373.06 375.15 1,849,194 -1.29(-0.34%)
Apr 26, 2021 380.20 380.38 375.82 376.44 1,726,905 -4.23(-1.11%)
Apr 23, 2021 376.21 382.27 375.15 380.67 2,380,150 +3.58(+0.95%)
Apr 22, 2021 378.90 379.20 373.90 377.09 2,859,080 -2.16(-0.57%)
Apr 21, 2021 379.30 381.79 376.04 379.25 2,600,866 +2.17(+0.57%)
Apr 20, 2021 370.74 378.36 370.32 377.08 3,520,980 +6.36(+1.72%)
Apr 19, 2021 370.87 374.09 369.42 370.72 3,118,471 -1.11(-0.30%)
Apr 16, 2021 374.60 374.60 366.55 371.83 4,766,399 +0.95(+0.26%)
Apr 15, 2021 361.36 373.11 361.36 370.88 4,718,649 +13.67(+3.83%)
Apr 14, 2021 356.93 359.47 356.21 357.20 2,949,338 +1.07(+0.30%)
Apr 13, 2021 357.79 360.70 355.97 356.13 2,789,125 -1.69(-0.47%)
Apr 12, 2021 356.11 361.20 355.68 357.82 3,214,656 -0.02(-0.01%)
Apr 09, 2021 350.28 358.14 349.00 357.84 2,611,498 +10.85(+3.13%)
Apr 08, 2021 345.30 348.91 345.30 346.99 2,551,715 -0.71(-0.21%)
Apr 07, 2021 346.33 347.93 342.86 347.70 2,270,325 +1.21(+0.35%)
Apr 06, 2021 350.69 351.65 344.93 346.50 2,837,095 -5.52(-1.57%)
Apr 05, 2021 351.49 354.35 349.61 352.02 2,849,140 +2.96(+0.85%)
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.