UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 313.47 320.45 312.80 315.05 5,725,926 +3.18(+1.02%)
Feb 25, 2021 313.89 316.36 310.44 311.87 2,929,609 -3.17(-1.01%)
Feb 24, 2021 311.51 316.36 309.19 315.04 3,542,102 +2.56(+0.82%)
Feb 23, 2021 312.89 316.68 309.76 312.48 3,401,444 +1.77(+0.57%)
Feb 22, 2021 304.88 312.04 303.79 310.71 2,834,780 +2.90(+0.94%)
Feb 19, 2021 311.76 311.85 307.36 307.81 2,439,792 -3.63(-1.17%)
Feb 18, 2021 309.06 312.55 308.39 311.44 2,513,383 +1.47(+0.47%)
Feb 17, 2021 306.62 311.62 305.59 309.97 2,781,284 +2.12(+0.69%)
Feb 16, 2021 310.96 312.79 305.81 307.84 4,575,492 -3.43(-1.10%)
Feb 12, 2021 314.54 315.22 310.94 311.28 2,911,364 -4.58(-1.45%)
Feb 11, 2021 317.69 319.24 314.37 315.86 2,927,706 -0.31(-0.10%)
Feb 10, 2021 315.47 318.41 312.73 316.17 4,340,396 +3.57(+1.14%)
Feb 09, 2021 307.16 313.93 305.08 312.59 4,317,961 +5.02(+1.63%)
Feb 08, 2021 310.11 310.12 307.06 307.58 5,016,854 -0.16(-0.05%)
Feb 05, 2021 314.95 316.25 306.76 307.74 7,621,808 -4.56(-1.46%)
Feb 04, 2021 315.14 317.96 311.42 312.30 6,285,701 -8.13(-2.54%)
Feb 03, 2021 320.53 322.58 317.31 320.43 2,675,318 -0.79(-0.25%)
Feb 02, 2021 319.68 326.83 319.68 321.21 2,795,428 +4.48(+1.41%)
Feb 01, 2021 317.71 320.67 315.54 316.74 3,184,252 +0.40(+0.13%)
Jan 29, 2021 318.64 321.50 313.54 316.34 4,112,016 -4.33(-1.35%)
Jan 28, 2021 319.24 328.67 317.22 320.67 2,920,825 +4.89(+1.55%)
Jan 27, 2021 319.62 320.53 312.01 315.78 5,029,869 -9.60(-2.95%)
Jan 26, 2021 332.39 333.34 324.87 325.38 2,598,848 -4.46(-1.35%)
Jan 25, 2021 329.21 332.28 326.79 329.83 2,642,937 +0.25(+0.07%)
Jan 22, 2021 335.05 336.29 329.58 329.59 2,726,194 -7.06(-2.10%)
Jan 21, 2021 332.68 342.24 332.61 336.65 3,954,153 +3.94(+1.19%)
Jan 20, 2021 333.69 333.88 327.96 332.71 3,189,397 -1.28(-0.38%)
Jan 19, 2021 337.80 338.51 333.39 333.99 3,540,594 +0.84(+0.25%)
Jan 15, 2021 331.08 334.80 327.87 333.14 3,982,734 +0.73(+0.22%)
Jan 14, 2021 338.41 340.27 332.31 332.41 3,077,982 -4.28(-1.27%)
Jan 13, 2021 337.64 338.37 333.08 336.69 2,079,491 -2.21(-0.65%)
Jan 12, 2021 339.44 341.47 336.87 338.90 2,501,797 -3.21(-0.94%)
Jan 11, 2021 343.88 345.46 340.63 342.11 2,841,958 -2.50(-0.73%)
Jan 08, 2021 348.03 348.50 340.22 344.61 3,108,661 -1.56(-0.45%)
Jan 07, 2021 340.01 347.51 339.42 346.17 3,548,795 +5.46(+1.60%)
Jan 06, 2021 319.69 340.91 317.79 340.70 6,917,855 +13.72(+4.20%)
Jan 05, 2021 330.67 333.20 326.68 326.98 3,331,274 -4.46(-1.34%)
Jan 04, 2021 333.29 333.88 322.79 331.44 4,431,589 -1.12(-0.34%)
Dec 31, 2020 332.56 332.56 332.56 1,967,680 +5.40(+1.65%)
Dec 30, 2020 329.14 330.97 326.67 327.16 1,967,680 -2.24(-0.68%)
Dec 29, 2020 330.00 333.13 327.17 329.40 2,399,748 +1.33(+0.40%)
Dec 28, 2020 325.47 329.82 325.33 328.07 2,433,573 +4.89(+1.51%)
Dec 24, 2020 319.05 323.76 319.05 323.18 1,434,645 +3.03(+0.95%)
Dec 23, 2020 319.10 323.99 318.66 320.14 2,476,065 +2.45(+0.77%)
Dec 22, 2020 317.84 319.56 316.24 317.70 2,182,509 -1.01(-0.32%)
Dec 21, 2020 314.91 319.54 312.38 318.71 3,050,311 -2.18(-0.68%)
Dec 18, 2020 324.82 324.90 316.74 320.89 9,219,479 -3.12(-0.96%)
Dec 17, 2020 322.25 324.89 319.87 324.01 2,663,300 +2.21(+0.69%)
Dec 16, 2020 319.42 324.00 316.99 321.80 2,494,530 -0.31(-0.10%)
Dec 15, 2020 321.61 323.39 319.62 322.12 2,759,051 +3.36(+1.05%)
Dec 14, 2020 322.46 325.49 318.50 318.76 2,613,349 -0.89(-0.28%)
Dec 11, 2020 320.65 321.37 317.05 319.65 3,239,102 -2.45(-0.76%)
Dec 10, 2020 327.32 327.61 321.73 322.10 3,054,042 -4.51(-1.38%)
Dec 09, 2020 330.86 331.35 323.95 326.61 2,742,093 -3.27(-0.99%)
Dec 08, 2020 326.93 331.82 326.30 329.88 2,605,917 +0.00(+0.00%)
Dec 07, 2020 330.70 331.81 327.38 329.88 3,162,245 -1.93(-0.58%)
Dec 04, 2020 328.12 333.31 327.88 331.81 3,432,813 +2.33(+0.71%)
Dec 03, 2020 328.74 333.34 327.40 329.47 4,411,118 +1.06(+0.32%)
Dec 02, 2020 322.94 332.45 322.69 328.42 3,030,014 +6.02(+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.