UnitedHealth Group (NY: UNH )

464.73 USD +4.62 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 303.23 307.17 299.60 305.14 3,557,300 +1.46(+0.48%)
Oct 29, 2020 306.59 309.48 301.46 303.68 3,278,827 -4.32(-1.40%)
Oct 28, 2020 313.33 317.81 307.44 308.00 3,301,439 -12.51(-3.90%)
Oct 27, 2020 323.06 323.49 319.43 320.51 2,427,641 -2.55(-0.79%)
Oct 26, 2020 326.32 327.75 318.54 323.06 2,408,177 -7.54(-2.28%)
Oct 23, 2020 329.16 335.65 328.13 330.60 2,349,500 +4.87(+1.50%)
Oct 22, 2020 322.32 328.06 322.25 325.73 2,100,631 +2.94(+0.91%)
Oct 21, 2020 323.41 326.49 322.18 322.79 2,137,870 -0.62(-0.19%)
Oct 20, 2020 326.62 328.62 323.28 323.41 1,988,635 -0.81(-0.25%)
Oct 19, 2020 328.54 330.78 322.06 324.22 2,482,319 -5.68(-1.72%)
Oct 16, 2020 325.46 332.35 324.73 329.90 3,293,300 +5.33(+1.64%)
Oct 15, 2020 318.85 326.97 316.33 324.57 3,172,267 +2.72(+0.85%)
Oct 14, 2020 322.07 330.57 320.20 321.85 4,455,682 -9.57(-2.89%)
Oct 13, 2020 328.50 333.70 327.71 331.42 2,711,404 +1.45(+0.44%)
Oct 12, 2020 329.12 333.56 329.01 329.97 2,423,629 +2.13(+0.65%)
Oct 09, 2020 324.66 328.17 323.92 327.84 2,028,900 +5.43(+1.68%)
Oct 08, 2020 323.43 325.35 320.99 322.41 2,056,700 -0.76(-0.24%)
Oct 07, 2020 315.82 324.74 315.82 323.17 2,596,515 +8.72(+2.77%)
Oct 06, 2020 318.95 320.30 313.49 314.45 2,434,399 -3.70(-1.16%)
Oct 05, 2020 315.07 318.42 313.12 318.15 1,638,612 +6.17(+1.98%)
Oct 02, 2020 312.10 317.39 308.36 311.98 2,338,000 -1.09(-0.35%)
Oct 01, 2020 312.91 315.17 309.15 313.07 2,731,236 +1.30(+0.42%)
Sep 30, 2020 304.02 314.52 303.99 311.77 3,497,313 +7.62(+2.51%)
Sep 29, 2020 303.67 305.50 300.68 304.15 1,797,818 +0.92(+0.30%)
Sep 28, 2020 306.39 310.01 302.83 303.23 2,575,708 +0.73(+0.24%)
Sep 25, 2020 291.25 303.27 291.22 302.50 2,455,800 +9.84(+3.36%)
Sep 24, 2020 292.19 294.93 289.64 292.66 2,868,819 +0.52(+0.18%)
Sep 23, 2020 295.00 296.10 291.83 292.14 3,709,966 -2.12(-0.72%)
Sep 22, 2020 298.44 300.62 292.92 294.26 3,162,925 -4.93(-1.65%)
Sep 21, 2020 300.47 300.53 291.66 299.19 4,124,541 -8.83(-2.87%)
Sep 18, 2020 305.01 310.39 303.77 308.02 3,795,800 +3.04(+1.00%)
Sep 17, 2020 304.50 307.38 302.11 304.98 2,394,195 -1.54(-0.50%)
Sep 16, 2020 309.07 312.25 306.20 306.52 3,438,214 -0.71(-0.23%)
Sep 15, 2020 310.05 311.46 306.05 307.23 1,468,293 -1.34(-0.43%)
Sep 14, 2020 303.01 311.12 303.01 308.57 1,795,500 +7.09(+2.35%)
Sep 11, 2020 305.07 306.46 297.29 301.48 3,086,000 -3.12(-1.02%)
Sep 10, 2020 312.73 314.44 303.72 304.60 2,421,310 -7.42(-2.38%)
Sep 09, 2020 309.68 315.32 308.42 312.02 2,195,634 +4.77(+1.55%)
Sep 08, 2020 311.03 311.46 303.83 307.25 2,594,439 -4.75(-1.52%)
Sep 04, 2020 316.48 317.83 306.63 312.00 2,901,100 -4.23(-1.34%)
Sep 03, 2020 322.00 323.82 313.73 316.23 3,871,898 -4.01(-1.25%)
Sep 02, 2020 312.56 321.28 312.56 320.24 2,846,200 +7.41(+2.37%)
Sep 01, 2020 310.16 314.72 310.00 312.83 2,487,178 +0.28(+0.09%)
Aug 31, 2020 314.89 319.56 312.54 312.55 4,341,547 -1.82(-0.58%)
Aug 28, 2020 312.34 315.82 308.97 314.37 2,883,500 +2.70(+0.87%)
Aug 27, 2020 310.41 314.77 305.49 311.67 2,321,094 +2.85(+0.92%)
Aug 26, 2020 310.98 311.36 303.61 308.82 3,178,905 -3.40(-1.09%)
Aug 25, 2020 312.20 312.36 307.80 312.22 1,879,455 +3.38(+1.09%)
Aug 24, 2020 316.81 316.90 306.49 308.84 2,922,372 -5.30(-1.69%)
Aug 21, 2020 311.28 315.28 310.09 314.14 2,488,400 +0.81(+0.26%)
Aug 20, 2020 314.83 315.28 312.01 313.33 2,245,720 -2.07(-0.66%)
Aug 19, 2020 316.77 319.49 315.18 315.40 2,066,666 -1.41(-0.45%)
Aug 18, 2020 321.98 322.67 315.71 316.81 2,520,037 -3.70(-1.15%)
Aug 17, 2020 321.45 323.80 319.35 320.51 2,772,468 -3.19(-0.99%)
Aug 14, 2020 320.54 323.93 318.73 323.70 1,787,300 +2.18(+0.68%)
Aug 13, 2020 320.68 321.87 317.84 321.52 2,159,571 -0.75(-0.23%)
Aug 12, 2020 318.00 323.29 317.64 322.27 2,915,873 +6.72(+2.13%)
Aug 11, 2020 322.92 324.57 314.66 315.55 3,018,215 -3.55(-1.11%)
Aug 10, 2020 317.00 320.47 315.58 319.10 2,563,800 +2.07(+0.65%)
Aug 07, 2020 313.34 319.00 313.34 317.03 2,600,700 +2.97(+0.95%)
Aug 06, 2020 312.00 316.24 310.40 314.06 3,305,438 +1.59(+0.51%)
Aug 05, 2020 306.83 312.96 305.02 312.47 3,014,508 +7.97(+2.62%)
Aug 04, 2020 301.91 308.86 300.07 304.50 3,594,924 +0.89(+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.