UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 429.92 433.70 424.33 427.19 7,731,846 -7.48(-1.72%)
Nov 29, 2021 426.56 435.70 423.66 434.67 4,241,112 +11.63(+2.75%)
Nov 26, 2021 427.86 431.00 421.41 423.05 2,579,492 -9.86(-2.28%)
Nov 24, 2021 429.52 433.69 428.56 432.90 2,338,594 +2.91(+0.68%)
Nov 23, 2021 419.29 430.36 419.29 429.99 2,970,932 +9.22(+2.19%)
Nov 22, 2021 425.84 426.74 420.62 420.77 2,712,027 -2.36(-0.56%)
Nov 19, 2021 430.95 432.21 422.65 423.13 3,677,059 -9.11(-2.11%)
Nov 18, 2021 431.53 432.74 431.73 432.24 2,157,481 +0.50(+0.12%)
Nov 17, 2021 433.12 436.56 431.53 431.74 2,370,065 -0.64(-0.15%)
Nov 16, 2021 435.62 440.78 432.14 432.38 3,513,155 -1.13(-0.26%)
Nov 15, 2021 440.44 440.64 433.23 433.52 2,963,197 -7.88(-1.78%)
Nov 12, 2021 443.01 443.32 439.56 441.39 2,713,506 +1.54(+0.35%)
Nov 11, 2021 442.37 443.18 437.98 439.86 2,336,411 -2.41(-0.55%)
Nov 10, 2021 447.55 442.27 2,930,525 -4.28(-0.96%)
Nov 09, 2021 444.88 446.66 442.64 446.55 2,763,767 +1.66(+0.37%)
Nov 08, 2021 439.33 446.39 436.89 444.88 2,369,937 +6.55(+1.49%)
Nov 05, 2021 440.28 443.83 437.15 438.33 3,020,780 -0.91(-0.21%)
Nov 04, 2021 440.06 440.93 434.82 439.25 2,617,656 -0.55(-0.12%)
Nov 03, 2021 433.15 439.98 429.90 439.80 2,535,391 +5.09(+1.17%)
Nov 02, 2021 438.77 438.94 433.11 434.71 2,703,773 -1.99(-0.46%)
Nov 01, 2021 444.12 443.07 433.88 436.70 2,291,041 -6.12(-1.38%)
Oct 29, 2021 436.99 443.70 435.69 442.82 2,597,333 +4.84(+1.10%)
Oct 28, 2021 435.63 440.35 435.17 437.98 1,739,440 +1.88(+0.43%)
Oct 27, 2021 437.21 442.79 436.09 436.09 3,681,785 -1.12(-0.26%)
Oct 26, 2021 433.22 440.16 437.21 3,228,624 +4.95(+1.15%)
Oct 25, 2021 432.75 435.28 429.32 432.26 3,695,218 +0.32(+0.07%)
Oct 22, 2021 423.94 432.06 423.94 431.94 2,845,239 +6.62(+1.56%)
Oct 21, 2021 418.80 425.54 418.80 425.32 2,563,427 +6.91(+1.65%)
Oct 20, 2021 410.63 418.83 410.48 418.41 2,877,086 +10.30(+2.52%)
Oct 19, 2021 410.47 411.42 407.17 408.11 1,680,891 -0.23(-0.06%)
Oct 18, 2021 411.59 411.59 407.59 408.34 2,321,598 -3.32(-0.81%)
Oct 15, 2021 405.87 413.99 405.34 411.66 3,444,269 +7.41(+1.83%)
Oct 14, 2021 409.34 416.88 401.78 404.24 6,279,651 +16.17(+4.17%)
Oct 13, 2021 387.88 389.77 382.85 388.08 3,142,553 +0.30(+0.08%)
Oct 12, 2021 389.58 392.72 386.89 387.78 2,512,080 -1.68(-0.43%)
Oct 11, 2021 392.36 395.45 388.71 389.46 2,249,508 -3.34(-0.85%)
Oct 08, 2021 390.83 393.44 387.20 392.80 2,092,523 +3.62(+0.93%)
Oct 07, 2021 381.55 392.52 381.50 389.19 2,926,081 +10.05(+2.65%)
Oct 06, 2021 375.77 379.64 371.05 379.13 2,920,927 +0.79(+0.21%)
Oct 05, 2021 374.41 380.83 374.32 378.35 3,400,540 +6.17(+1.66%)
Oct 04, 2021 376.61 380.00 370.01 372.17 3,197,369 -5.21(-1.38%)
Oct 01, 2021 376.59 378.60 368.43 377.38 3,272,038 +1.62(+0.43%)
Sep 30, 2021 386.10 388.02 375.49 375.76 3,931,285 -9.30(-2.41%)
Sep 29, 2021 381.78 386.44 380.63 385.06 2,138,374 +1.72(+0.45%)
Sep 28, 2021 387.17 388.51 381.80 383.34 3,239,311 -6.39(-1.64%)
Sep 27, 2021 392.19 396.35 389.47 389.73 2,712,136 -1.74(-0.44%)
Sep 24, 2021 391.34 392.25 389.69 391.47 2,028,161 -0.91(-0.23%)
Sep 23, 2021 394.09 398.94 391.89 392.39 2,788,340 -0.64(-0.16%)
Sep 22, 2021 389.42 396.20 389.42 393.03 3,774,139 -3.50(-0.88%)
Sep 21, 2021 399.10 402.73 396.41 396.53 2,477,142 -0.35(-0.09%)
Sep 20, 2021 400.94 403.22 393.05 396.88 2,911,418 -7.17(-1.78%)
Sep 17, 2021 399.06 404.95 399.06 404.05 4,714,991 +3.19(+0.80%)
Sep 16, 2021 403.58 407.17 399.05 400.86 2,352,888 -0.65(-0.16%)
Sep 15, 2021 396.70 405.26 393.80 401.51 3,307,670 +4.79(+1.21%)
Sep 14, 2021 401.58 401.58 395.59 396.72 2,994,602 -1.90(-0.48%)
Sep 13, 2021 392.34 400.83 390.87 398.63 3,190,702 +10.20(+2.63%)
Sep 10, 2021 399.63 400.04 387.15 388.43 4,390,351 -8.84(-2.22%)
Sep 09, 2021 398.02 402.70 396.67 397.26 3,661,237 -0.81(-0.20%)
Sep 08, 2021 403.63 405.24 396.93 398.07 2,360,800 -5.61(-1.39%)
Sep 07, 2021 402.77 404.65 400.17 403.67 2,004,214 -1.55(-0.38%)
Sep 03, 2021 404.33 406.32 403.07 405.23 1,674,716 -0.81(-0.20%)
Sep 02, 2021 401.68 406.70 400.80 406.04 3,273,972 +6.09(+1.52%)
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.