UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 382.88 383.70 380.35 380.77 2,438,308 -2.63(-0.68%)
Apr 29, 2021 378.82 383.98 378.39 383.40 2,090,984 +6.65(+1.76%)
Apr 28, 2021 377.32 379.05 375.52 376.75 1,975,166 +0.09(+0.02%)
Apr 27, 2021 376.82 378.42 374.57 376.67 1,841,732 -1.30(-0.34%)
Apr 26, 2021 381.74 381.92 377.35 377.97 1,719,936 -4.25(-1.11%)
Apr 23, 2021 377.74 383.82 376.67 382.22 2,370,545 +3.60(+0.95%)
Apr 22, 2021 380.43 380.74 375.42 378.62 2,847,542 -2.17(-0.57%)
Apr 21, 2021 380.83 383.33 377.57 380.78 2,590,371 +2.18(+0.58%)
Apr 20, 2021 372.24 379.90 371.82 378.61 3,506,772 +6.39(+1.72%)
Apr 19, 2021 372.37 375.61 370.91 372.22 3,105,887 -1.12(-0.30%)
Apr 16, 2021 376.12 376.12 368.03 373.34 4,747,165 +0.95(+0.26%)
Apr 15, 2021 362.82 374.63 362.82 372.38 4,699,607 +13.73(+3.83%)
Apr 14, 2021 358.38 360.92 357.65 358.65 2,937,437 +1.08(+0.30%)
Apr 13, 2021 359.24 362.17 357.41 357.57 2,777,870 -1.70(-0.47%)
Apr 12, 2021 357.55 362.66 357.12 359.27 3,201,684 -0.02(-0.01%)
Apr 09, 2021 351.70 359.59 350.41 359.29 2,600,959 +10.89(+3.13%)
Apr 08, 2021 346.70 350.33 346.70 348.40 2,541,418 -0.72(-0.21%)
Apr 07, 2021 347.73 349.34 344.25 349.11 2,261,163 +1.21(+0.35%)
Apr 06, 2021 352.11 353.08 346.33 347.90 2,825,647 -5.55(-1.57%)
Apr 05, 2021 352.91 355.79 351.02 353.45 2,837,643 +2.97(+0.85%)
Apr 01, 2021 355.38 355.85 349.22 350.48 3,118,659 -4.77(-1.34%)
Mar 31, 2021 355.95 359.96 355.00 355.25 3,515,345 -1.42(-0.40%)
Mar 30, 2021 360.49 362.71 355.00 356.68 3,211,121 -5.25(-1.45%)
Mar 29, 2021 359.35 363.30 358.04 361.93 2,870,135 +2.46(+0.69%)
Mar 26, 2021 354.88 360.02 353.55 359.46 3,099,806 +5.15(+1.45%)
Mar 25, 2021 353.85 355.29 346.96 354.32 3,164,526 +0.47(+0.13%)
Mar 24, 2021 349.50 356.90 348.99 353.85 3,568,563 +2.00(+0.57%)
Mar 23, 2021 352.18 354.75 350.62 351.84 3,245,461 +1.57(+0.45%)
Mar 22, 2021 348.50 351.92 343.83 350.28 3,671,023 +1.22(+0.35%)
Mar 19, 2021 345.56 353.72 342.78 349.06 8,978,725 +3.37(+0.97%)
Mar 18, 2021 336.92 347.85 336.42 345.69 3,468,398 +9.42(+2.80%)
Mar 17, 2021 339.12 341.89 335.93 336.26 2,757,694 -2.31(-0.68%)
Mar 16, 2021 337.55 339.30 336.00 338.57 3,041,662 +0.69(+0.20%)
Mar 15, 2021 340.79 341.76 335.66 337.88 2,454,622 -2.04(-0.60%)
Mar 12, 2021 337.21 340.69 336.08 339.93 2,187,470 +3.98(+1.19%)
Mar 11, 2021 333.72 338.68 332.87 335.95 2,649,158 +3.33(+1.00%)
Mar 10, 2021 335.92 337.26 331.57 332.62 3,165,529 -2.26(-0.68%)
Mar 09, 2021 335.78 343.70 334.27 334.88 4,495,581 +1.72(+0.52%)
Mar 08, 2021 330.15 336.80 328.81 333.16 3,594,072 +2.92(+0.88%)
Mar 05, 2021 318.75 331.37 318.75 330.24 4,795,983 +12.64(+3.98%)
Mar 04, 2021 317.94 324.28 316.51 317.59 5,244,393 +0.89(+0.28%)
Mar 03, 2021 317.13 321.73 316.61 316.70 3,194,208 -1.68(-0.53%)
Mar 02, 2021 318.73 321.27 317.67 318.38 2,699,668 -0.01(-0.00%)
Mar 01, 2021 318.12 322.44 317.47 318.39 4,412,715 +2.31(+0.73%)
Feb 26, 2021 314.49 321.50 313.83 316.08 5,707,251 +3.19(+1.02%)
Feb 25, 2021 314.92 317.39 311.46 312.89 2,920,054 -3.18(-1.01%)
Feb 24, 2021 312.53 317.39 310.20 316.07 3,530,549 +2.57(+0.82%)
Feb 23, 2021 313.91 317.72 310.77 313.50 3,390,351 +1.78(+0.57%)
Feb 22, 2021 305.88 313.06 304.79 311.72 2,825,535 +2.91(+0.94%)
Feb 19, 2021 312.78 312.88 308.37 308.81 2,431,835 -3.64(-1.17%)
Feb 18, 2021 310.07 313.57 309.40 312.46 2,505,186 +1.47(+0.47%)
Feb 17, 2021 307.62 312.64 306.59 310.98 2,772,213 +2.13(+0.69%)
Feb 16, 2021 311.98 313.82 306.81 308.85 4,560,570 -3.44(-1.10%)
Feb 12, 2021 315.57 316.25 311.95 312.29 2,901,869 -4.60(-1.45%)
Feb 11, 2021 318.73 320.29 315.40 316.89 2,918,157 -0.31(-0.10%)
Feb 10, 2021 316.50 319.45 313.75 317.20 4,326,240 +3.59(+1.14%)
Feb 09, 2021 308.17 314.96 306.08 313.62 4,303,878 +5.03(+1.63%)
Feb 08, 2021 311.12 311.13 308.07 308.58 5,000,492 -0.16(-0.05%)
Feb 05, 2021 315.98 317.28 307.77 308.75 7,596,950 -4.58(-1.46%)
Feb 04, 2021 316.18 319.00 312.44 313.32 6,265,201 -8.15(-2.54%)
Feb 03, 2021 321.58 323.63 318.35 321.48 2,666,593 -0.79(-0.24%)
Feb 02, 2021 320.72 327.90 320.72 322.26 2,786,311 +4.49(+1.41%)
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.