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

UnitedHealth Group (NY: UNH )

494.38 +1.93 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 317.75 320.43 313.18 318.91 5,552,541 -1.52(-0.47%)
Nov 27, 2020 316.25 321.34 314.64 320.43 1,643,762 +4.50(+1.43%)
Nov 25, 2020 321.27 321.27 312.09 315.93 3,317,161 -2.67(-0.84%)
Nov 24, 2020 318.76 322.38 317.09 318.60 3,965,103 +0.90(+0.28%)
Nov 23, 2020 318.17 318.84 314.41 317.70 2,674,251 +0.34(+0.11%)
Nov 20, 2020 317.64 320.17 314.52 317.36 3,904,912 -2.18(-0.68%)
Nov 19, 2020 324.56 325.30 317.01 319.54 4,149,594 -7.12(-2.18%)
Nov 18, 2020 335.12 335.71 325.31 326.66 2,870,189 -7.20(-2.16%)
Nov 17, 2020 334.13 335.05 329.50 333.86 2,697,314 -4.48(-1.32%)
Nov 16, 2020 340.35 340.95 332.82 338.33 2,942,588 +1.09(+0.32%)
Nov 13, 2020 338.37 339.39 334.51 337.24 2,575,748 +1.19(+0.36%)
Nov 12, 2020 333.19 341.84 331.63 336.05 3,066,628 +2.57(+0.77%)
Nov 11, 2020 337.71 338.32 331.30 333.48 2,160,126 -1.89(-0.56%)
Nov 10, 2020 331.38 337.46 330.13 335.37 3,936,014 +3.50(+1.05%)
Nov 09, 2020 347.66 348.89 330.90 331.87 4,886,774 +2.41(+0.73%)
Nov 06, 2020 332.21 333.76 326.72 329.46 3,158,543 -6.58(-1.96%)
Nov 05, 2020 339.52 342.28 331.56 336.04 5,047,245 -0.15(-0.04%)
Nov 04, 2020 327.34 341.77 323.47 336.19 10,908,196 +31.49(+10.33%)
Nov 03, 2020 301.02 309.53 298.70 304.70 4,260,472 +8.77(+2.96%)
Nov 02, 2020 296.44 296.44 291.44 295.93 4,766,079 +6.60(+2.28%)
Oct 30, 2020 287.52 291.26 284.08 289.33 3,751,673 +1.38(+0.48%)
Oct 29, 2020 290.71 293.45 285.84 287.95 3,457,984 -4.10(-1.40%)
Oct 28, 2020 297.10 301.34 291.51 292.04 3,481,831 -11.86(-3.90%)
Oct 27, 2020 306.32 306.73 302.88 303.90 2,560,288 -2.42(-0.79%)
Oct 26, 2020 309.41 310.77 302.04 306.32 2,539,761 -7.15(-2.28%)
Oct 23, 2020 312.11 318.26 311.13 313.47 2,477,878 +4.62(+1.50%)
Oct 22, 2020 305.62 311.06 305.55 308.85 2,215,410 +2.79(+0.91%)
Oct 21, 2020 306.65 309.57 305.49 306.07 2,254,684 -0.59(-0.19%)
Oct 20, 2020 309.70 311.59 306.53 306.65 2,097,295 -0.77(-0.25%)
Oct 19, 2020 311.52 313.64 305.37 307.42 2,617,954 -5.39(-1.72%)
Oct 16, 2020 308.60 315.13 307.91 312.81 3,473,247 +5.05(+1.64%)
Oct 15, 2020 302.33 310.03 299.94 307.75 3,345,601 +2.58(+0.85%)
Oct 14, 2020 305.38 313.44 303.61 305.18 4,699,143 -9.07(-2.89%)
Oct 13, 2020 311.48 316.41 310.73 314.25 2,859,556 +1.38(+0.44%)
Oct 12, 2020 312.07 316.28 311.96 312.87 2,556,057 +2.02(+0.65%)
Oct 09, 2020 307.84 311.17 307.14 310.86 2,139,760 +5.15(+1.68%)
Oct 08, 2020 306.67 308.49 304.36 305.71 2,169,079 -0.72(-0.24%)
Oct 07, 2020 299.46 307.92 299.46 306.43 2,738,390 +8.27(+2.77%)
Oct 06, 2020 302.43 303.70 297.25 298.16 2,567,416 -3.51(-1.16%)
Oct 05, 2020 298.75 301.92 296.90 301.67 1,728,146 +5.85(+1.98%)
Oct 02, 2020 295.93 300.95 292.38 295.82 2,465,749 -1.03(-0.35%)
Oct 01, 2020 296.70 298.84 293.13 296.85 2,880,472 +1.23(+0.42%)
Sep 30, 2020 288.27 298.23 288.24 295.62 3,688,408 +7.23(+2.51%)
Sep 29, 2020 287.94 289.67 285.10 288.39 1,896,051 +0.87(+0.30%)
Sep 28, 2020 290.52 293.95 287.14 287.52 2,716,446 +0.69(+0.24%)
Sep 25, 2020 276.16 287.56 276.13 286.83 2,589,986 +9.33(+3.36%)
Sep 24, 2020 277.05 279.65 274.63 277.50 3,025,573 +0.49(+0.18%)
Sep 23, 2020 279.72 280.76 276.71 277.00 3,912,680 -2.01(-0.72%)
Sep 22, 2020 282.98 285.05 277.74 279.01 3,335,749 -4.68(-1.65%)
Sep 21, 2020 284.90 284.96 276.55 283.69 4,349,908 -8.37(-2.87%)
Sep 18, 2020 289.21 294.31 288.03 292.06 4,003,204 +2.88(+1.00%)
Sep 17, 2020 288.72 291.45 286.46 289.18 2,525,015 -1.46(-0.50%)
Sep 16, 2020 293.06 296.07 290.34 290.64 3,626,080 -0.67(-0.23%)
Sep 15, 2020 293.99 295.32 290.19 291.31 1,548,521 -1.27(-0.43%)
Sep 14, 2020 287.31 295.00 287.31 292.58 1,893,607 +6.72(+2.35%)
Sep 11, 2020 289.26 290.58 281.89 285.86 3,254,620 -1.77(-0.62%)
Sep 10, 2020 295.31 296.93 286.80 287.63 2,564,134 -7.01(-2.38%)
Sep 09, 2020 292.43 297.76 291.24 294.64 2,325,146 +4.50(+1.55%)
Sep 08, 2020 293.70 294.11 286.91 290.14 2,747,475 -4.48(-1.52%)
Sep 04, 2020 298.85 300.12 289.55 294.62 3,072,225 -4.00(-1.34%)
Sep 03, 2020 304.06 305.78 296.25 298.62 4,100,287 -3.79(-1.25%)
Sep 02, 2020 295.15 303.38 295.15 302.40 3,014,086 +7.00(+2.37%)
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.