UnitedHealth Group (NY: UNH )

573.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 260.37 260.94 253.83 255.02 5,911,112 -7.98(-3.04%)
Jan 30, 2020 263.81 263.81 258.27 263.00 4,498,998 -1.42(-0.54%)
Jan 29, 2020 265.83 267.88 262.92 264.43 4,234,431 -3.15(-1.18%)
Jan 28, 2020 265.75 269.92 265.17 267.58 4,637,748 -1.29(-0.48%)
Jan 27, 2020 269.57 269.65 262.15 268.87 4,700,116 -5.20(-1.90%)
Jan 24, 2020 279.25 280.74 272.90 274.07 3,929,950 -6.23(-2.22%)
Jan 23, 2020 280.81 281.35 277.67 280.30 3,386,265 -1.06(-0.38%)
Jan 22, 2020 282.67 282.80 278.32 281.36 3,330,663 +0.06(+0.02%)
Jan 21, 2020 277.89 283.18 277.07 281.30 5,302,022 +1.93(+0.69%)
Jan 17, 2020 280.81 281.46 276.95 279.37 4,948,736 -2.12(-0.75%)
Jan 16, 2020 278.93 281.73 277.00 281.50 3,963,021 +4.05(+1.46%)
Jan 15, 2020 270.53 280.47 270.51 277.44 6,497,037 +7.65(+2.83%)
Jan 14, 2020 267.33 269.80 266.06 269.80 6,470,282 +2.24(+0.84%)
Jan 13, 2020 275.54 275.61 266.78 267.56 7,473,018 -8.69(-3.14%)
Jan 10, 2020 277.13 277.13 273.51 276.25 2,647,281 +0.85(+0.31%)
Jan 09, 2020 275.46 278.18 274.93 275.39 3,032,237 -1.57(-0.57%)
Jan 08, 2020 272.85 278.35 271.48 276.97 3,610,202 +5.72(+2.11%)
Jan 07, 2020 272.10 272.84 269.18 271.25 2,666,803 -1.65(-0.60%)
Jan 06, 2020 269.57 273.00 268.84 272.90 3,289,553 +1.88(+0.69%)
Jan 03, 2020 268.89 273.20 266.17 271.01 2,897,384 -2.77(-1.01%)
Jan 02, 2020 275.17 276.78 271.25 273.79 2,717,291 -1.38(-0.50%)
Dec 31, 2019 274.87 275.27 272.52 275.17 2,376,239 +0.12(+0.04%)
Dec 30, 2019 277.11 277.57 274.67 275.05 1,615,022 -1.98(-0.72%)
Dec 27, 2019 277.07 277.57 276.14 277.03 1,652,961 +0.30(+0.11%)
Dec 26, 2019 276.41 277.30 275.69 276.73 1,122,392 +1.04(+0.38%)
Dec 24, 2019 276.37 276.90 274.78 275.69 762,806 -0.51(-0.19%)
Dec 23, 2019 274.65 276.92 274.07 276.21 2,242,411 +2.34(+0.85%)
Dec 20, 2019 279.77 280.81 273.79 273.87 7,059,916 -1.90(-0.69%)
Dec 19, 2019 276.12 278.18 274.83 275.77 3,104,511 +1.61(+0.59%)
Dec 18, 2019 272.38 275.99 272.37 274.16 3,869,171 +2.27(+0.84%)
Dec 17, 2019 272.61 274.05 270.67 271.88 4,710,463 -1.46(-0.53%)
Dec 16, 2019 269.55 276.54 268.69 273.35 4,982,363 +6.13(+2.29%)
Dec 13, 2019 266.74 269.39 265.94 267.21 3,845,230 +1.75(+0.66%)
Dec 12, 2019 263.05 265.82 262.12 265.46 3,200,975 +2.91(+1.11%)
Dec 11, 2019 260.49 262.70 260.24 262.55 2,939,323 +0.92(+0.35%)
Dec 10, 2019 259.84 261.71 256.48 261.63 2,687,195 +1.85(+0.71%)
Dec 09, 2019 262.81 262.90 259.67 259.78 2,881,517 -2.48(-0.95%)
Dec 06, 2019 264.74 264.93 261.25 262.26 3,022,381 -0.68(-0.26%)
Dec 05, 2019 260.37 263.71 258.69 262.95 3,600,575 +2.50(+0.96%)
Dec 04, 2019 262.59 262.80 259.81 260.45 2,889,415 +2.26(+0.87%)
Dec 03, 2019 258.26 259.61 255.35 258.19 3,492,993 -2.57(-0.99%)
Dec 02, 2019 262.74 262.95 259.75 260.76 2,699,489 -0.20(-0.08%)
Nov 29, 2019 259.31 261.94 258.59 260.96 1,631,110 -0.75(-0.29%)
Nov 27, 2019 262.02 262.88 259.86 261.71 2,492,836 -0.62(-0.23%)
Nov 26, 2019 261.74 263.18 261.23 262.32 3,215,852 -1.25(-0.47%)
Nov 25, 2019 259.01 263.88 258.29 263.57 4,378,806 +5.44(+2.11%)
Nov 22, 2019 257.85 259.00 256.42 258.13 3,005,795 +0.27(+0.10%)
Nov 21, 2019 256.62 258.92 255.40 257.86 3,549,679 +0.92(+0.36%)
Nov 20, 2019 253.85 257.38 252.91 256.94 4,441,681 +1.24(+0.48%)
Nov 19, 2019 256.64 256.75 253.20 255.70 4,291,969 +1.21(+0.48%)
Nov 18, 2019 250.82 259.64 250.82 254.49 7,491,360 +3.29(+1.31%)
Nov 15, 2019 238.81 256.95 238.11 251.20 10,872,857 +12.65(+5.30%)
Nov 14, 2019 236.65 238.78 236.34 238.54 2,254,217 +2.11(+0.89%)
Nov 13, 2019 237.65 239.52 236.08 236.44 3,671,731 -1.57(-0.66%)
Nov 12, 2019 236.46 238.48 236.29 238.00 2,029,627 +1.08(+0.46%)
Nov 11, 2019 237.82 239.13 236.21 236.92 1,893,518 -2.69(-1.12%)
Nov 08, 2019 239.42 240.88 237.77 239.61 2,359,636 +0.47(+0.20%)
Nov 07, 2019 234.93 239.40 234.28 239.13 3,909,330 +5.54(+2.37%)
Nov 06, 2019 232.84 234.96 232.26 233.59 3,933,019 +0.20(+0.09%)
Nov 05, 2019 236.59 237.09 233.19 233.39 5,784,053 -0.89(-0.38%)
Nov 04, 2019 236.49 236.68 233.02 234.27 3,416,793 -0.90(-0.38%)
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.