UnitedHealth Group (NY: UNH )

575.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 260.44 261.01 253.90 255.09 5,909,498 -7.99(-3.04%)
Jan 30, 2020 263.88 263.88 258.34 263.07 4,497,770 -1.42(-0.54%)
Jan 29, 2020 265.90 267.95 262.99 264.50 4,233,276 -3.15(-1.18%)
Jan 28, 2020 265.82 269.99 265.25 267.65 4,636,482 -1.29(-0.48%)
Jan 27, 2020 269.65 269.72 262.22 268.94 4,698,834 -5.21(-1.90%)
Jan 24, 2020 279.33 280.82 272.98 274.15 3,928,878 -6.23(-2.22%)
Jan 23, 2020 280.89 281.43 277.75 280.38 3,385,341 -1.06(-0.38%)
Jan 22, 2020 282.75 282.88 278.40 281.43 3,329,754 +0.06(+0.02%)
Jan 21, 2020 277.97 283.26 277.15 281.38 5,300,575 +1.93(+0.69%)
Jan 17, 2020 280.89 281.54 277.02 279.45 4,947,385 -2.13(-0.76%)
Jan 16, 2020 279.01 281.81 277.07 281.57 3,961,940 +4.06(+1.46%)
Jan 15, 2020 270.60 280.55 270.58 277.52 6,495,264 +7.65(+2.83%)
Jan 14, 2020 267.40 269.87 266.13 269.87 6,468,516 +2.24(+0.84%)
Jan 13, 2020 275.61 275.69 266.86 267.63 7,470,979 -8.69(-3.14%)
Jan 10, 2020 277.20 277.20 273.59 276.32 2,646,559 +0.85(+0.31%)
Jan 09, 2020 275.54 278.26 275.00 275.47 3,031,409 -1.57(-0.57%)
Jan 08, 2020 272.92 278.43 271.56 277.04 3,609,217 +5.72(+2.11%)
Jan 07, 2020 272.17 272.91 269.25 271.32 2,666,075 -1.65(-0.60%)
Jan 06, 2020 269.65 273.07 268.92 272.97 3,288,655 +1.88(+0.69%)
Jan 03, 2020 268.96 273.27 266.24 271.09 2,896,593 -2.77(-1.01%)
Jan 02, 2020 275.25 276.86 271.32 273.86 2,716,549 -1.38(-0.50%)
Dec 31, 2019 274.95 275.35 272.60 275.25 2,375,591 +0.12(+0.04%)
Dec 30, 2019 277.18 277.64 274.75 275.12 1,614,581 -1.98(-0.72%)
Dec 27, 2019 277.15 277.64 276.21 277.11 1,652,510 +0.30(+0.11%)
Dec 26, 2019 276.48 277.38 275.77 276.81 1,122,085 +1.04(+0.38%)
Dec 24, 2019 276.44 276.98 274.85 275.77 762,598 -0.52(-0.19%)
Dec 23, 2019 274.73 277.00 274.15 276.29 2,241,799 +2.34(+0.85%)
Dec 20, 2019 279.85 280.88 273.87 273.94 7,057,989 -1.90(-0.69%)
Dec 19, 2019 276.20 278.26 274.91 275.85 3,103,664 +1.61(+0.59%)
Dec 18, 2019 272.45 276.07 272.45 274.23 3,868,115 +2.27(+0.84%)
Dec 17, 2019 272.68 274.12 270.74 271.96 4,709,178 -1.46(-0.53%)
Dec 16, 2019 269.62 276.61 268.77 273.42 4,981,004 +6.13(+2.29%)
Dec 13, 2019 266.81 269.47 266.01 267.29 3,844,180 +1.75(+0.66%)
Dec 12, 2019 263.12 265.89 262.19 265.54 3,200,102 +2.91(+1.11%)
Dec 11, 2019 260.56 262.77 260.31 262.62 2,938,521 +0.92(+0.35%)
Dec 10, 2019 259.91 261.78 256.55 261.71 2,686,462 +1.85(+0.71%)
Dec 09, 2019 262.88 262.97 259.74 259.85 2,880,731 -2.48(-0.95%)
Dec 06, 2019 264.81 265.00 261.33 262.33 3,021,556 -0.68(-0.26%)
Dec 05, 2019 260.44 263.78 258.76 263.02 3,599,593 +2.50(+0.96%)
Dec 04, 2019 262.66 262.87 259.88 260.52 2,888,626 +2.26(+0.87%)
Dec 03, 2019 258.33 259.68 255.42 258.26 3,492,040 -2.57(-0.99%)
Dec 02, 2019 262.81 263.02 259.82 260.83 2,698,752 -0.20(-0.08%)
Nov 29, 2019 259.38 262.01 258.66 261.03 1,630,665 -0.75(-0.28%)
Nov 27, 2019 262.09 262.95 259.93 261.78 2,492,155 -0.62(-0.23%)
Nov 26, 2019 261.81 263.25 261.30 262.39 3,214,975 -1.25(-0.47%)
Nov 25, 2019 259.08 263.95 258.36 263.64 4,377,611 +5.44(+2.11%)
Nov 22, 2019 257.92 259.07 256.49 258.20 3,004,975 +0.27(+0.11%)
Nov 21, 2019 256.69 258.99 255.47 257.93 3,548,711 +0.92(+0.36%)
Nov 20, 2019 253.92 257.45 252.98 257.01 4,440,469 +1.24(+0.48%)
Nov 19, 2019 256.71 256.82 253.27 255.77 4,290,797 +1.21(+0.48%)
Nov 18, 2019 250.89 259.71 250.89 254.56 7,489,315 +3.29(+1.31%)
Nov 15, 2019 238.87 257.02 238.17 251.27 10,869,890 +12.66(+5.30%)
Nov 14, 2019 236.72 238.84 236.41 238.61 2,253,601 +2.11(+0.89%)
Nov 13, 2019 237.71 239.59 236.15 236.50 3,670,729 -1.57(-0.66%)
Nov 12, 2019 236.52 238.54 236.35 238.07 2,029,073 +1.08(+0.46%)
Nov 11, 2019 237.88 239.20 236.28 236.99 1,893,001 -2.69(-1.12%)
Nov 08, 2019 239.49 240.95 237.84 239.67 2,358,991 +0.47(+0.20%)
Nov 07, 2019 234.99 239.47 234.35 239.20 3,908,263 +5.54(+2.37%)
Nov 06, 2019 232.90 235.03 232.32 233.66 3,931,945 +0.21(+0.09%)
Nov 05, 2019 236.66 237.15 233.26 233.45 5,782,474 -0.89(-0.38%)
Nov 04, 2019 236.56 236.74 233.09 234.34 3,415,860 -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.