Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 229.88 231.95 220.17 222.99 11,981,979 -7.24(-3.14%)
Feb 27, 2019 240.84 240.84 229.18 230.23 9,722,578 -11.88(-4.91%)
Feb 26, 2019 243.65 244.35 241.94 242.11 3,488,914 -1.49(-0.61%)
Feb 25, 2019 246.34 246.88 243.40 243.60 3,996,245 -2.31(-0.94%)
Feb 22, 2019 245.35 247.09 244.84 245.91 3,466,121 +0.65(+0.27%)
Feb 21, 2019 248.08 248.51 244.06 245.25 2,774,496 -2.86(-1.15%)
Feb 20, 2019 247.84 249.11 246.89 248.12 3,044,433 -0.83(-0.33%)
Feb 19, 2019 249.65 250.86 247.91 248.95 2,700,694 -0.66(-0.27%)
Feb 15, 2019 246.53 249.61 245.46 249.61 3,990,330 +5.34(+2.19%)
Feb 14, 2019 242.34 245.87 241.86 244.27 3,275,547 +1.41(+0.58%)
Feb 13, 2019 242.60 245.15 242.26 242.86 3,330,809 +0.28(+0.11%)
Feb 12, 2019 238.65 243.04 236.53 242.59 4,701,031 +5.86(+2.47%)
Feb 11, 2019 240.44 240.45 235.99 236.73 5,274,843 -4.38(-1.82%)
Feb 08, 2019 246.27 247.37 239.66 241.11 4,939,468 -6.54(-2.64%)
Feb 07, 2019 247.32 249.10 246.05 247.65 2,670,122 -0.46(-0.19%)
Feb 06, 2019 244.09 248.50 243.95 248.11 2,791,542 +2.94(+1.20%)
Feb 05, 2019 248.68 250.49 244.74 245.17 3,907,079 -1.75(-0.71%)
Feb 04, 2019 247.01 247.36 243.29 246.92 3,680,368 -0.47(-0.19%)
Feb 01, 2019 247.16 248.01 244.91 247.39 4,286,977 -1.36(-0.55%)
Jan 31, 2019 249.01 250.16 247.64 248.75 4,403,857 -0.16(-0.06%)
Jan 30, 2019 248.28 250.81 245.98 248.91 3,974,507 +2.79(+1.13%)
Jan 29, 2019 244.89 247.14 244.37 246.12 2,359,107 +0.53(+0.21%)
Jan 28, 2019 245.72 245.74 243.61 245.59 3,082,229 -1.18(-0.48%)
Jan 25, 2019 247.46 248.95 244.61 246.77 3,051,295 +1.77(+0.72%)
Jan 24, 2019 245.62 246.88 243.28 245.01 3,179,718 -0.82(-0.33%)
Jan 23, 2019 246.50 248.08 242.74 245.82 3,226,976 +1.22(+0.50%)
Jan 22, 2019 243.10 246.27 242.81 244.60 4,401,541 +0.18(+0.07%)
Jan 18, 2019 241.76 245.13 239.75 244.43 5,262,400 +5.27(+2.21%)
Jan 17, 2019 240.27 240.96 237.42 239.15 3,892,483 -1.56(-0.65%)
Jan 16, 2019 238.19 241.38 237.68 240.71 6,592,663 +4.23(+1.79%)
Jan 15, 2019 230.16 236.53 227.39 236.48 5,784,754 +8.11(+3.55%)
Jan 14, 2019 227.02 230.08 226.57 228.37 5,380,395 +0.36(+0.16%)
Jan 11, 2019 224.13 228.09 223.96 228.01 4,309,027 +2.58(+1.14%)
Jan 10, 2019 222.87 225.68 222.25 225.43 3,664,977 +1.13(+0.51%)
Jan 09, 2019 225.33 227.05 222.85 224.30 3,720,723 +0.32(+0.14%)
Jan 08, 2019 223.09 225.36 220.68 223.98 3,930,586 +2.96(+1.34%)
Jan 07, 2019 221.32 222.77 219.32 221.02 4,488,230 +0.42(+0.19%)
Jan 04, 2019 220.77 224.13 219.84 220.60 5,830,384 +2.55(+1.17%)
Jan 03, 2019 224.15 224.15 217.38 218.05 5,022,257 -6.11(-2.73%)
Jan 02, 2019 225.55 226.80 222.30 224.16 4,409,553 -5.18(-2.26%)
Dec 31, 2018 228.37 230.41 227.34 229.35 3,392,476 +2.65(+1.17%)
Dec 28, 2018 227.13 229.96 225.38 226.69 3,598,423 +0.25(+0.11%)
Dec 27, 2018 220.12 226.45 216.57 226.45 4,665,649 +2.41(+1.08%)
Dec 26, 2018 214.23 224.05 213.41 224.03 4,515,983 +9.58(+4.47%)
Dec 24, 2018 217.49 219.02 214.10 214.45 3,357,391 -4.97(-2.27%)
Dec 21, 2018 221.62 227.85 218.60 219.42 13,262,288 -3.77(-1.69%)
Dec 20, 2018 228.78 229.25 221.00 223.20 7,940,084 -7.25(-3.14%)
Dec 19, 2018 232.34 236.20 227.94 230.44 5,939,190 -2.45(-1.05%)
Dec 18, 2018 239.09 239.35 228.50 232.89 5,502,286 -4.70(-1.98%)
Dec 17, 2018 240.32 241.89 236.35 237.59 6,307,477 -6.40(-2.62%)
Dec 14, 2018 248.90 249.09 242.78 243.98 3,650,235 -6.56(-2.62%)
Dec 13, 2018 249.36 251.62 248.22 250.55 2,553,092 +1.39(+0.56%)
Dec 12, 2018 250.36 252.77 249.02 249.16 3,440,982 +3.15(+1.28%)
Dec 11, 2018 248.18 249.98 244.58 246.01 3,369,815 +0.64(+0.26%)
Dec 10, 2018 247.27 247.65 239.57 245.37 4,411,544 -2.44(-0.98%)
Dec 07, 2018 252.03 254.48 246.06 247.81 3,809,475 -7.06(-2.77%)
Dec 06, 2018 251.35 254.96 244.20 254.88 7,271,766 -1.56(-0.61%)
Dec 04, 2018 263.44 265.08 254.93 256.44 5,035,055 -7.16(-2.72%)
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.