Skip to main content

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 (%)
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%)
Feb 01, 2021 318.75 321.72 316.58 317.77 3,173,867 +0.40(+0.13%)
Jan 29, 2021 319.69 322.55 314.57 317.38 4,098,605 -4.35(-1.35%)
Jan 28, 2021 320.29 329.74 318.26 321.72 2,911,299 +4.91(+1.55%)
Jan 27, 2021 320.67 321.58 313.03 316.81 5,013,465 -9.63(-2.95%)
Jan 26, 2021 333.48 334.43 325.93 326.44 2,590,372 -4.47(-1.35%)
Jan 25, 2021 330.29 333.37 327.86 330.91 2,634,318 +0.25(+0.08%)
Jan 22, 2021 336.15 337.39 330.66 330.67 2,717,303 -7.09(-2.10%)
Jan 21, 2021 333.77 343.36 333.70 337.75 3,941,257 +3.96(+1.19%)
Jan 20, 2021 334.79 334.98 329.03 333.80 3,178,995 -1.28(-0.38%)
Jan 19, 2021 338.91 339.62 334.48 335.08 3,529,046 +0.85(+0.25%)
Jan 15, 2021 332.16 335.90 328.94 334.23 3,969,745 +0.73(+0.22%)
Jan 14, 2021 339.51 341.38 333.40 333.50 3,067,944 -4.29(-1.27%)
Jan 13, 2021 338.74 339.48 334.17 337.79 2,072,709 -2.22(-0.65%)
Jan 12, 2021 340.55 342.59 337.97 340.01 2,493,638 -3.22(-0.94%)
Jan 11, 2021 345.00 346.59 341.74 343.23 2,832,689 -2.51(-0.73%)
Jan 08, 2021 349.17 349.64 341.33 345.74 3,098,522 -1.56(-0.45%)
Jan 07, 2021 341.12 348.65 340.53 347.30 3,537,221 +5.48(+1.60%)
Jan 06, 2021 320.73 342.03 318.83 341.82 6,895,293 +13.77(+4.20%)
Jan 05, 2021 331.75 334.29 327.75 328.05 3,320,409 -4.47(-1.34%)
Jan 04, 2021 334.38 334.98 323.85 332.52 4,417,136 -1.12(-0.34%)
Dec 31, 2020 333.64 333.64 333.64 1,961,262 +5.41(+1.65%)
Dec 30, 2020 330.22 332.06 327.74 328.23 1,961,262 -2.25(-0.68%)
Dec 29, 2020 331.08 334.23 328.24 330.48 2,391,921 +1.33(+0.40%)
Dec 28, 2020 326.54 330.89 326.39 329.14 2,425,636 +4.91(+1.51%)
Dec 24, 2020 320.10 324.82 320.10 324.24 1,429,966 +3.05(+0.95%)
Dec 23, 2020 320.14 325.05 319.71 321.19 2,467,990 +2.45(+0.77%)
Dec 22, 2020 318.88 320.61 317.27 318.74 2,175,391 -1.02(-0.32%)
Dec 21, 2020 315.94 320.58 313.40 319.75 3,040,363 -2.19(-0.68%)
Dec 18, 2020 325.88 325.97 317.77 321.94 9,189,411 -3.13(-0.96%)
Dec 17, 2020 323.30 325.96 320.91 325.07 2,654,614 +2.22(+0.69%)
Dec 16, 2020 320.47 325.06 318.02 322.86 2,486,395 -0.31(-0.10%)
Dec 15, 2020 322.67 324.44 320.67 323.17 2,750,053 +3.37(+1.05%)
Dec 14, 2020 323.51 326.56 319.54 319.80 2,604,826 -0.90(-0.28%)
Dec 11, 2020 321.70 322.42 318.09 320.70 3,228,538 -2.45(-0.76%)
Dec 10, 2020 328.39 328.68 322.78 323.15 3,044,081 -4.53(-1.38%)
Dec 09, 2020 331.94 332.44 325.01 327.68 2,733,150 -3.28(-0.99%)
Dec 08, 2020 328.00 332.90 327.37 330.96 2,597,418 +0.00(+0.00%)
Dec 07, 2020 331.78 332.89 328.45 330.96 3,151,932 -1.93(-0.58%)
Dec 04, 2020 329.19 334.40 328.95 332.89 3,421,618 +2.34(+0.71%)
Dec 03, 2020 329.81 334.43 328.48 330.55 4,396,732 +1.06(+0.32%)
Dec 02, 2020 324.00 333.54 323.75 329.49 3,020,132 +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.