UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 355.47 355.94 349.32 350.57 3,117,808 -4.78(-1.34%)
Mar 31, 2021 356.05 360.06 355.09 355.35 3,514,386 -1.42(-0.40%)
Mar 30, 2021 360.58 362.81 355.09 356.77 3,210,245 -5.25(-1.45%)
Mar 29, 2021 359.45 363.40 358.14 362.03 2,869,351 +2.46(+0.69%)
Mar 26, 2021 354.97 360.12 353.64 359.56 3,098,961 +5.15(+1.45%)
Mar 25, 2021 353.95 355.39 347.06 354.41 3,163,662 +0.47(+0.13%)
Mar 24, 2021 349.60 357.00 349.08 353.95 3,567,589 +2.01(+0.57%)
Mar 23, 2021 352.27 354.84 350.72 351.94 3,244,575 +1.57(+0.45%)
Mar 22, 2021 348.60 352.02 343.93 350.37 3,670,021 +1.22(+0.35%)
Mar 19, 2021 345.66 353.81 342.88 349.15 8,976,276 +3.37(+0.98%)
Mar 18, 2021 337.01 347.95 336.51 345.78 3,467,452 +9.43(+2.80%)
Mar 17, 2021 339.21 341.98 336.02 336.35 2,756,942 -2.31(-0.68%)
Mar 16, 2021 337.64 339.39 336.10 338.67 3,040,832 +0.69(+0.20%)
Mar 15, 2021 340.88 341.86 335.75 337.98 2,453,952 -2.04(-0.60%)
Mar 12, 2021 337.30 340.79 336.17 340.02 2,186,873 +3.98(+1.18%)
Mar 11, 2021 333.81 338.77 332.96 336.04 2,648,434 +3.33(+1.00%)
Mar 10, 2021 336.01 337.35 331.66 332.71 3,164,665 -2.26(-0.68%)
Mar 09, 2021 335.87 343.80 334.36 334.97 4,494,354 +1.72(+0.52%)
Mar 08, 2021 330.24 336.89 328.90 333.25 3,593,091 +2.92(+0.88%)
Mar 05, 2021 318.84 331.46 318.83 330.33 4,794,674 +12.65(+3.98%)
Mar 04, 2021 318.02 324.37 316.60 317.68 5,242,962 +0.89(+0.28%)
Mar 03, 2021 317.21 321.82 316.70 316.79 3,193,337 -1.69(-0.53%)
Mar 02, 2021 318.81 321.35 317.76 318.47 2,698,931 -0.01(-0.00%)
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.