UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 286.45 290.17 283.02 288.25 3,765,690 +1.38(+0.48%)
Oct 29, 2020 289.62 292.35 284.78 286.88 3,470,904 -4.08(-1.40%)
Oct 28, 2020 295.99 300.22 290.43 290.95 3,494,841 -11.82(-3.90%)
Oct 27, 2020 305.18 305.59 301.75 302.77 2,569,855 -2.41(-0.79%)
Oct 26, 2020 308.26 309.61 300.91 305.18 2,549,250 -7.12(-2.28%)
Oct 23, 2020 310.94 317.07 309.97 312.31 2,487,136 +4.60(+1.50%)
Oct 22, 2020 304.48 309.90 304.42 307.70 2,223,688 +2.78(+0.91%)
Oct 21, 2020 305.51 308.42 304.35 304.93 2,263,109 -0.59(-0.19%)
Oct 20, 2020 308.55 310.43 305.39 305.51 2,105,131 -0.77(-0.25%)
Oct 19, 2020 310.36 312.48 304.24 306.28 2,627,736 -5.37(-1.72%)
Oct 16, 2020 307.45 313.96 306.76 311.64 3,486,225 +5.04(+1.64%)
Oct 15, 2020 301.20 308.88 298.82 306.61 3,358,102 +2.57(+0.85%)
Oct 14, 2020 304.25 312.28 302.48 304.04 4,716,701 -9.04(-2.89%)
Oct 13, 2020 310.32 315.23 309.57 313.08 2,870,241 +1.37(+0.44%)
Oct 12, 2020 310.91 315.10 310.80 311.71 2,565,608 +2.01(+0.65%)
Oct 09, 2020 306.69 310.01 306.00 309.70 2,147,755 +5.13(+1.68%)
Oct 08, 2020 305.53 307.35 303.23 304.57 2,177,184 -0.72(-0.24%)
Oct 07, 2020 298.34 306.77 298.34 305.29 2,748,622 +8.24(+2.77%)
Oct 06, 2020 301.30 302.57 296.14 297.05 2,577,009 -3.50(-1.16%)
Oct 05, 2020 297.63 300.80 295.79 300.54 1,734,603 +5.83(+1.98%)
Oct 02, 2020 294.83 299.83 291.30 294.71 2,474,962 -1.03(-0.35%)
Oct 01, 2020 295.59 297.73 292.04 295.75 2,891,235 +1.23(+0.42%)
Sep 30, 2020 287.20 297.12 287.17 294.52 3,702,189 +7.20(+2.51%)
Sep 29, 2020 286.87 288.59 284.04 287.32 1,903,136 +0.87(+0.30%)
Sep 28, 2020 289.44 292.85 286.07 286.45 2,726,596 +0.69(+0.24%)
Sep 25, 2020 275.13 286.49 275.10 285.76 2,599,663 +9.30(+3.36%)
Sep 24, 2020 276.02 278.61 273.61 276.46 3,036,877 +0.49(+0.18%)
Sep 23, 2020 278.68 279.71 275.68 275.97 3,927,300 -2.00(-0.72%)
Sep 22, 2020 281.93 283.98 276.71 277.98 3,348,213 -4.66(-1.65%)
Sep 21, 2020 283.84 283.90 275.52 282.63 4,366,161 -8.34(-2.87%)
Sep 18, 2020 288.13 293.21 286.96 290.97 4,018,162 +2.87(+1.00%)
Sep 17, 2020 287.65 290.37 285.39 288.10 2,534,449 -1.45(-0.50%)
Sep 16, 2020 291.97 294.97 289.25 289.56 3,639,628 -0.67(-0.23%)
Sep 15, 2020 292.89 294.22 289.11 290.23 1,554,307 -1.27(-0.43%)
Sep 14, 2020 286.24 293.90 286.24 291.49 1,900,682 +6.70(+2.35%)
Sep 11, 2020 288.19 289.50 280.84 284.80 3,266,781 -1.77(-0.62%)
Sep 10, 2020 294.21 295.82 285.74 286.56 2,573,714 -6.98(-2.38%)
Sep 09, 2020 291.34 296.65 290.16 293.54 2,333,834 +4.49(+1.55%)
Sep 08, 2020 292.61 293.02 285.84 289.06 2,757,741 -4.47(-1.52%)
Sep 04, 2020 297.74 299.01 288.47 293.52 3,083,704 -3.98(-1.34%)
Sep 03, 2020 302.93 304.64 295.15 297.50 4,115,607 -3.77(-1.25%)
Sep 02, 2020 294.05 302.25 294.05 301.28 3,025,348 +6.97(+2.37%)
Sep 01, 2020 291.79 296.08 291.64 294.31 2,643,728 +0.26(+0.09%)
Aug 31, 2020 296.24 300.64 294.03 294.04 4,614,817 -1.71(-0.58%)
Aug 28, 2020 293.85 297.12 290.67 295.75 3,064,996 +2.54(+0.87%)
Aug 27, 2020 292.03 296.13 287.40 293.21 2,467,191 +2.68(+0.92%)
Aug 26, 2020 292.56 292.92 285.63 290.53 3,378,995 -3.20(-1.09%)
Aug 25, 2020 293.71 293.86 289.57 293.73 1,997,753 +3.18(+1.09%)
Aug 24, 2020 298.05 298.13 288.34 290.55 3,106,315 -4.99(-1.69%)
Aug 21, 2020 292.85 296.61 291.73 295.54 2,645,027 +0.76(+0.26%)
Aug 20, 2020 296.19 296.61 293.53 294.78 2,387,072 -1.95(-0.66%)
Aug 19, 2020 298.01 300.57 296.52 296.72 2,196,748 -1.33(-0.45%)
Aug 18, 2020 302.91 303.56 297.01 298.05 2,678,656 -3.48(-1.15%)
Aug 17, 2020 302.42 304.63 300.44 301.53 2,946,975 -3.00(-0.99%)
Aug 14, 2020 301.56 304.75 299.85 304.53 1,899,798 +2.05(+0.68%)
Aug 13, 2020 301.69 302.81 299.02 302.48 2,295,501 -0.70(-0.23%)
Aug 12, 2020 299.17 304.15 298.83 303.19 3,099,407 +6.32(+2.13%)
Aug 11, 2020 303.80 305.35 296.03 296.86 3,208,191 -3.34(-1.11%)
Aug 10, 2020 298.23 301.49 296.89 300.20 2,725,173 +1.95(+0.65%)
Aug 07, 2020 294.79 300.11 294.79 298.26 2,764,396 +2.79(+0.95%)
Aug 06, 2020 293.52 297.51 292.02 295.46 3,513,492 +1.50(+0.51%)
Aug 05, 2020 288.66 294.43 286.96 293.97 3,204,250 +7.50(+2.62%)
Aug 04, 2020 284.03 290.57 282.30 286.47 3,821,199 +0.84(+0.29%)
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.