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 (%)
May 31, 2019 222.82 224.36 220.55 222.69 3,567,835 -1.56(-0.70%)
May 30, 2019 222.80 225.96 222.26 224.25 2,873,838 +1.01(+0.45%)
May 29, 2019 220.89 223.82 219.09 223.24 4,221,115 +0.31(+0.14%)
May 28, 2019 228.86 229.59 222.85 222.93 6,536,520 -5.13(-2.25%)
May 24, 2019 227.71 229.65 226.10 228.06 3,198,000 +1.04(+0.46%)
May 23, 2019 228.38 228.53 225.07 227.01 4,176,021 -2.62(-1.14%)
May 22, 2019 229.41 231.19 229.05 229.63 4,384,610 -0.55(-0.24%)
May 21, 2019 227.48 231.32 227.29 230.18 5,804,087 +3.64(+1.61%)
May 20, 2019 221.03 227.24 220.82 226.54 5,853,120 +4.25(+1.91%)
May 17, 2019 217.50 223.28 217.02 222.30 4,871,489 +4.23(+1.94%)
May 16, 2019 217.24 221.44 217.09 218.07 4,838,797 +0.65(+0.30%)
May 15, 2019 216.42 218.75 214.23 217.42 5,537,680 -0.32(-0.15%)
May 14, 2019 221.62 221.94 217.60 217.74 5,782,083 -2.87(-1.30%)
May 13, 2019 217.76 221.12 217.53 220.61 5,086,225 -0.96(-0.43%)
May 10, 2019 221.00 223.44 217.69 221.57 4,749,767 +2.41(+1.10%)
May 09, 2019 217.90 221.53 217.04 219.16 4,668,737 -1.09(-0.49%)
May 08, 2019 219.19 221.77 216.91 220.25 4,091,470 +1.01(+0.46%)
May 07, 2019 220.28 223.93 217.71 219.23 5,542,771 -2.26(-1.02%)
May 06, 2019 210.13 221.55 209.52 221.49 7,796,342 +7.88(+3.69%)
May 03, 2019 214.43 215.41 209.22 213.61 4,694,172 -0.46(-0.22%)
May 02, 2019 212.65 214.90 210.05 214.07 5,971,229 +0.46(+0.22%)
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.