UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 381.07 384.77 380.36 383.85 2,999,980 +2.24(+0.59%)
Jun 29, 2021 385.31 386.49 381.01 381.60 2,564,565 -3.22(-0.84%)
Jun 28, 2021 388.17 388.21 381.44 384.82 3,331,461 -3.35(-0.86%)
Jun 25, 2021 383.52 392.99 382.49 388.17 17,660,748 +5.83(+1.52%)
Jun 24, 2021 381.81 385.50 380.39 382.34 3,452,192 +3.17(+0.84%)
Jun 23, 2021 381.33 382.46 378.88 379.17 3,069,350 -3.00(-0.78%)
Jun 22, 2021 384.01 384.05 381.33 382.17 4,136,095 +0.59(+0.16%)
Jun 21, 2021 373.23 382.66 373.09 381.57 4,005,319 +8.34(+2.23%)
Jun 18, 2021 371.23 376.39 371.20 373.23 5,760,186 -6.26(-1.65%)
Jun 17, 2021 378.20 380.18 376.88 379.49 3,698,345 +0.10(+0.03%)
Jun 16, 2021 383.07 385.03 378.84 379.40 3,487,585 -2.89(-0.76%)
Jun 15, 2021 381.99 383.46 378.65 382.29 2,979,744 +1.07(+0.28%)
Jun 14, 2021 379.45 381.52 377.37 381.22 2,800,860 +1.21(+0.32%)
Jun 11, 2021 385.22 385.23 377.04 380.01 3,240,111 -3.44(-0.90%)
Jun 10, 2021 383.85 384.75 380.56 383.45 4,223,444 +0.37(+0.10%)
Jun 09, 2021 385.20 387.55 382.53 383.07 2,016,363 -0.61(-0.16%)
Jun 08, 2021 382.71 384.65 380.83 383.69 3,194,874 +1.42(+0.37%)
Jun 07, 2021 388.67 388.91 380.77 382.26 3,511,734 -5.15(-1.33%)
Jun 04, 2021 392.49 392.53 386.47 387.41 3,131,860 -2.22(-0.57%)
Jun 03, 2021 385.37 391.34 384.74 389.63 2,388,303 +2.01(+0.52%)
Jun 02, 2021 390.75 390.75 386.39 387.61 2,338,030 -0.83(-0.21%)
Jun 01, 2021 395.14 395.14 387.90 388.44 2,302,865 -4.97(-1.26%)
May 28, 2021 394.15 396.80 391.60 393.41 2,479,446 -0.75(-0.19%)
May 27, 2021 396.27 396.45 391.94 394.15 2,137,969 -0.49(-0.12%)
May 26, 2021 393.58 396.64 392.54 394.64 1,993,494 +0.15(+0.04%)
May 25, 2021 393.34 395.26 390.52 394.49 2,419,311 +2.00(+0.51%)
May 24, 2021 393.84 395.30 391.50 392.48 1,976,117 -0.65(-0.17%)
May 21, 2021 392.30 399.82 391.06 393.13 4,497,962 +2.86(+0.73%)
May 20, 2021 391.13 395.23 389.97 390.28 2,204,861 -0.82(-0.21%)
May 19, 2021 391.09 392.26 386.08 391.10 2,914,077 -0.84(-0.21%)
May 18, 2021 391.28 394.40 388.01 391.94 2,821,182 +1.67(+0.43%)
May 17, 2021 390.92 393.97 390.21 390.27 1,658,488 -1.12(-0.29%)
May 14, 2021 392.52 394.05 390.14 391.38 2,170,486 +1.18(+0.30%)
May 13, 2021 388.02 394.61 386.15 390.20 2,762,417 +3.05(+0.79%)
May 12, 2021 390.90 392.39 386.50 387.15 3,024,086 -6.05(-1.54%)
May 11, 2021 402.00 403.31 392.16 393.20 3,166,280 -8.78(-2.18%)
May 10, 2021 400.43 406.84 399.42 401.98 2,611,991 +3.09(+0.78%)
May 07, 2021 396.35 400.19 395.46 398.88 1,947,584 +2.56(+0.65%)
May 06, 2021 394.44 398.12 394.02 396.32 3,202,797 +2.36(+0.60%)
May 05, 2021 392.05 394.20 388.52 393.96 2,900,812 +1.11(+0.28%)
May 04, 2021 387.26 393.93 385.37 392.86 3,389,501 +5.19(+1.34%)
May 03, 2021 382.98 388.49 382.53 387.66 2,689,400 +6.78(+1.78%)
Apr 30, 2021 382.98 383.80 380.45 380.88 2,437,642 -2.63(-0.68%)
Apr 29, 2021 378.92 384.09 378.49 383.50 2,090,414 +6.65(+1.76%)
Apr 28, 2021 377.42 379.15 375.63 376.86 1,974,627 +0.09(+0.02%)
Apr 27, 2021 376.93 378.52 374.67 376.77 1,841,230 -1.30(-0.34%)
Apr 26, 2021 381.84 382.02 377.45 378.07 1,719,467 -4.25(-1.11%)
Apr 23, 2021 377.84 383.93 376.77 382.32 2,369,898 +3.60(+0.95%)
Apr 22, 2021 380.54 380.84 375.52 378.72 2,846,765 -2.17(-0.57%)
Apr 21, 2021 380.94 383.44 377.67 380.89 2,589,664 +2.18(+0.57%)
Apr 20, 2021 372.34 380.00 371.92 378.71 3,505,815 +6.39(+1.72%)
Apr 19, 2021 372.47 375.71 371.01 372.32 3,105,040 -1.12(-0.30%)
Apr 16, 2021 376.22 376.22 368.13 373.44 4,745,869 +0.96(+0.26%)
Apr 15, 2021 362.92 374.73 362.92 372.48 4,698,325 +13.73(+3.83%)
Apr 14, 2021 358.47 361.02 357.75 358.75 2,936,635 +1.08(+0.30%)
Apr 13, 2021 359.34 362.26 357.51 357.67 2,777,112 -1.70(-0.47%)
Apr 12, 2021 357.65 362.76 357.22 359.37 3,200,811 -0.02(-0.01%)
Apr 09, 2021 351.80 359.69 350.51 359.39 2,600,250 +10.90(+3.13%)
Apr 08, 2021 346.79 350.42 346.79 348.49 2,540,725 -0.72(-0.21%)
Apr 07, 2021 347.82 349.44 344.35 349.21 2,260,546 +1.21(+0.35%)
Apr 06, 2021 352.21 353.17 346.42 348.00 2,824,876 -5.55(-1.57%)
Apr 05, 2021 353.01 355.88 351.12 353.55 2,836,869 +2.97(+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.