Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 318.20 322.52 317.56 318.48 4,411,511 +2.31(+0.73%)
Feb 26, 2021 314.58 321.58 313.91 316.17 5,705,693 +3.19(+1.02%)
Feb 25, 2021 315.01 317.48 311.54 312.98 2,919,257 -3.18(-1.01%)
Feb 24, 2021 312.62 317.48 310.29 316.16 3,529,586 +2.57(+0.82%)
Feb 23, 2021 314.00 317.80 310.86 313.59 3,389,425 +1.78(+0.57%)
Feb 22, 2021 305.96 313.15 304.87 311.81 2,824,764 +2.91(+0.94%)
Feb 19, 2021 312.87 312.96 308.45 308.90 2,431,172 -3.64(-1.17%)
Feb 18, 2021 310.15 313.65 309.49 312.54 2,504,502 +1.48(+0.47%)
Feb 17, 2021 307.71 312.72 306.67 311.07 2,771,457 +2.13(+0.69%)
Feb 16, 2021 312.07 313.90 306.90 308.94 4,559,325 -3.44(-1.10%)
Feb 12, 2021 315.65 316.34 312.04 312.38 2,901,077 -4.60(-1.45%)
Feb 11, 2021 318.81 320.37 315.48 316.98 2,917,361 -0.31(-0.10%)
Feb 10, 2021 316.59 319.54 313.84 317.29 4,325,059 +3.59(+1.14%)
Feb 09, 2021 308.25 315.04 306.17 313.70 4,302,703 +5.03(+1.63%)
Feb 08, 2021 311.21 311.22 308.15 308.67 4,999,127 -0.16(-0.05%)
Feb 05, 2021 316.06 317.37 307.85 308.83 7,594,877 -4.58(-1.46%)
Feb 04, 2021 316.26 319.09 312.52 313.41 6,263,491 -8.16(-2.54%)
Feb 03, 2021 321.67 323.72 318.43 321.56 2,665,865 -0.79(-0.24%)
Feb 02, 2021 320.81 327.99 320.81 322.35 2,785,551 +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.