Skip to main content

UnitedHealth Group (NY: UNH )

581.26 +3.30 (+0.57%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 318.84 321.81 316.66 317.86 3,173,001 +0.40(+0.13%)
Jan 29, 2021 319.77 322.64 314.65 317.46 4,097,486 -4.35(-1.35%)
Jan 28, 2021 320.37 329.83 318.35 321.81 2,910,504 +4.91(+1.55%)
Jan 27, 2021 320.75 321.67 313.11 316.90 5,012,096 -9.63(-2.95%)
Jan 26, 2021 333.57 334.52 326.02 326.53 2,589,665 -4.47(-1.35%)
Jan 25, 2021 330.38 333.46 327.95 331.00 2,633,599 +0.25(+0.07%)
Jan 22, 2021 336.24 337.49 330.75 330.76 2,716,561 -7.09(-2.10%)
Jan 21, 2021 333.86 343.45 333.79 337.85 3,940,181 +3.96(+1.19%)
Jan 20, 2021 334.88 335.07 329.12 333.89 3,178,128 -1.29(-0.38%)
Jan 19, 2021 339.00 339.71 334.57 335.17 3,528,083 +0.85(+0.25%)
Jan 15, 2021 332.25 335.99 329.03 334.33 3,968,662 +0.73(+0.22%)
Jan 14, 2021 339.61 341.47 333.49 333.59 3,067,106 -4.29(-1.27%)
Jan 13, 2021 338.84 339.57 334.26 337.88 2,072,144 -2.22(-0.65%)
Jan 12, 2021 340.64 342.68 338.07 340.10 2,492,957 -3.22(-0.94%)
Jan 11, 2021 345.10 346.69 341.83 343.32 2,831,916 -2.51(-0.73%)
Jan 08, 2021 349.27 349.73 341.43 345.83 3,097,676 -1.56(-0.45%)
Jan 07, 2021 341.22 348.74 340.63 347.39 3,536,255 +5.48(+1.60%)
Jan 06, 2021 320.82 342.12 318.92 341.91 6,893,411 +13.77(+4.20%)
Jan 05, 2021 331.84 334.38 327.83 328.14 3,319,503 -4.47(-1.34%)
Jan 04, 2021 334.47 335.07 323.93 332.61 4,415,930 -1.12(-0.34%)
Dec 31, 2020 333.74 333.74 333.74 1,960,727 +5.42(+1.65%)
Dec 30, 2020 330.31 332.15 327.83 328.32 1,960,727 -2.25(-0.68%)
Dec 29, 2020 331.18 334.32 328.33 330.57 2,391,268 +1.33(+0.40%)
Dec 28, 2020 326.63 330.99 326.48 329.23 2,424,974 +4.91(+1.51%)
Dec 24, 2020 320.18 324.91 320.18 324.32 1,429,575 +3.04(+0.95%)
Dec 23, 2020 320.23 325.14 319.79 321.28 2,467,316 +2.46(+0.77%)
Dec 22, 2020 318.96 320.70 317.36 318.82 2,174,797 -1.02(-0.32%)
Dec 21, 2020 316.02 320.67 313.48 319.84 3,039,533 -2.19(-0.68%)
Dec 18, 2020 325.97 326.06 317.86 322.03 9,186,902 -3.13(-0.96%)
Dec 17, 2020 323.39 326.05 321.00 325.16 2,653,889 +2.22(+0.69%)
Dec 16, 2020 320.56 325.15 318.11 322.94 2,485,716 -0.31(-0.10%)
Dec 15, 2020 322.75 324.53 320.75 323.26 2,749,302 +3.37(+1.05%)
Dec 14, 2020 323.60 326.64 319.63 319.89 2,604,115 -0.89(-0.28%)
Dec 11, 2020 321.79 322.51 318.18 320.78 3,227,657 -2.45(-0.76%)
Dec 10, 2020 328.48 328.77 322.87 323.24 3,043,251 -4.53(-1.38%)
Dec 09, 2020 332.03 332.53 325.10 327.77 2,732,404 -3.28(-0.99%)
Dec 08, 2020 328.09 332.99 327.45 331.05 2,596,709 +0.00(+0.00%)
Dec 07, 2020 331.87 332.98 328.54 331.05 3,151,071 -1.93(-0.58%)
Dec 04, 2020 329.28 334.49 329.04 332.98 3,420,684 +2.34(+0.71%)
Dec 03, 2020 329.90 334.52 328.57 330.64 4,395,532 +1.06(+0.32%)
Dec 02, 2020 324.09 333.63 323.83 329.58 3,019,308 +6.04(+1.87%)
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.