UnitedHealth Group (NY: UNH )

452.00 USD +12.09 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 209.39 210.52 207.80 210.22 3,749,637 +0.83(+0.40%)
Oct 30, 2017 212.21 212.77 209.38 209.39 2,477,364 -3.21(-1.51%)
Oct 27, 2017 209.15 212.77 208.54 212.60 4,385,348 +3.45(+1.65%)
Oct 26, 2017 207.92 211.70 207.58 209.15 4,345,993 +1.59(+0.77%)
Oct 25, 2017 208.32 209.14 207.07 207.56 2,908,122 -0.59(-0.28%)
Oct 24, 2017 206.38 208.23 205.88 208.15 3,459,875 +1.14(+0.55%)
Oct 23, 2017 207.58 208.45 205.80 207.01 2,261,286 -0.48(-0.23%)
Oct 20, 2017 204.26 208.21 203.69 207.49 5,138,814 +4.24(+2.09%)
Oct 19, 2017 205.47 205.74 202.70 203.25 3,471,790 -1.98(-0.96%)
Oct 18, 2017 203.80 207.80 203.68 205.23 4,796,337 +1.34(+0.66%)
Oct 17, 2017 196.80 206.62 196.37 203.89 8,949,190 +10.69(+5.53%)
Oct 16, 2017 192.48 193.32 191.36 193.20 2,926,248 +0.68(+0.35%)
Oct 13, 2017 189.59 192.71 186.00 192.52 5,435,003 -0.40(-0.21%)
Oct 12, 2017 195.01 195.36 192.73 192.92 2,954,734 -2.34(-1.20%)
Oct 11, 2017 194.63 196.07 193.59 195.26 2,935,589 +0.58(+0.30%)
Oct 10, 2017 196.26 196.32 193.67 194.68 2,499,710 -1.62(-0.83%)
Oct 09, 2017 198.01 198.32 195.78 196.30 3,365,386 -1.76(-0.89%)
Oct 06, 2017 197.90 199.99 197.51 198.06 3,361,896 +0.16(+0.08%)
Oct 05, 2017 199.93 199.93 196.56 197.90 4,068,977 -2.58(-1.29%)
Oct 04, 2017 199.03 200.73 198.43 200.48 2,286,385 +1.85(+0.93%)
Oct 03, 2017 197.50 199.44 197.26 198.63 2,533,804 +1.19(+0.60%)
Oct 02, 2017 196.59 197.91 196.33 197.44 2,893,553 +1.59(+0.81%)
Sep 29, 2017 195.82 196.09 194.48 195.85 2,646,297 -0.25(-0.13%)
Sep 28, 2017 194.25 196.54 193.51 196.10 2,088,374 +1.61(+0.83%)
Sep 27, 2017 193.20 195.62 191.74 194.49 3,267,239 +1.79(+0.93%)
Sep 26, 2017 192.31 194.36 192.04 192.70 2,775,350 +0.95(+0.50%)
Sep 25, 2017 193.27 196.31 190.92 191.75 3,105,656 -1.28(-0.66%)
Sep 22, 2017 195.11 195.87 188.25 193.03 5,660,220 -2.18(-1.12%)
Sep 21, 2017 195.63 196.13 194.90 195.21 1,894,954 -0.54(-0.28%)
Sep 20, 2017 195.02 195.84 194.06 195.75 2,788,463 +1.10(+0.57%)
Sep 19, 2017 198.44 198.60 192.39 194.65 3,818,782 -3.54(-1.79%)
Sep 18, 2017 198.17 198.82 197.51 198.19 1,915,478 +0.01(+0.01%)
Sep 15, 2017 198.52 199.71 197.20 198.18 4,198,691 +0.45(+0.23%)
Sep 14, 2017 197.95 198.38 197.09 197.73 2,378,644 -0.60(-0.30%)
Sep 13, 2017 197.80 200.76 197.78 198.33 2,394,272 +0.86(+0.44%)
Sep 12, 2017 199.44 199.47 196.91 197.47 2,554,695 -2.11(-1.06%)
Sep 11, 2017 199.25 200.42 198.78 199.58 3,307,919 +1.83(+0.93%)
Sep 08, 2017 198.43 198.86 197.00 197.75 2,205,962 -0.42(-0.21%)
Sep 07, 2017 197.77 199.48 197.07 198.17 2,684,579 -0.21(-0.11%)
Sep 06, 2017 199.54 199.99 197.63 198.38 3,040,218 -0.93(-0.47%)
Sep 05, 2017 199.20 200.44 198.71 199.31 2,701,435 -0.44(-0.22%)
Sep 01, 2017 199.79 199.99 198.78 199.75 2,242,195 +0.85(+0.43%)
Aug 31, 2017 196.93 199.49 196.39 198.90 2,990,157 +3.02(+1.54%)
Aug 30, 2017 196.38 196.88 195.20 195.88 1,506,690 -0.85(-0.43%)
Aug 29, 2017 194.83 197.04 194.38 196.73 2,072,225 +1.64(+0.84%)
Aug 28, 2017 194.59 195.81 194.36 195.09 2,009,912 +0.73(+0.38%)
Aug 25, 2017 195.33 195.54 194.14 194.36 1,374,959 -0.39(-0.20%)
Aug 24, 2017 194.55 195.07 194.21 194.75 1,923,668 +0.51(+0.26%)
Aug 23, 2017 194.50 194.59 193.72 194.24 1,547,001 -0.55(-0.28%)
Aug 22, 2017 192.15 194.96 191.56 194.79 2,021,857 +2.76(+1.44%)
Aug 21, 2017 190.88 192.31 190.88 192.03 1,930,478 +1.21(+0.63%)
Aug 18, 2017 192.84 193.20 190.63 190.82 2,858,501 -1.88(-0.98%)
Aug 17, 2017 193.75 194.24 192.66 192.70 2,440,830 -1.07(-0.55%)
Aug 16, 2017 194.81 195.27 192.83 193.77 1,881,640 -0.73(-0.38%)
Aug 15, 2017 194.47 195.01 193.81 194.50 1,595,189 +0.79(+0.41%)
Aug 14, 2017 194.60 194.75 192.90 193.71 2,322,000 +0.69(+0.36%)
Aug 11, 2017 193.91 194.54 192.66 193.02 2,210,720 +0.45(+0.23%)
Aug 10, 2017 194.26 194.39 192.40 192.57 2,698,646 -2.26(-1.16%)
Aug 09, 2017 194.90 195.36 194.16 194.83 2,125,671 -0.07(-0.04%)
Aug 08, 2017 194.68 194.99 194.08 194.90 1,726,794 +0.12(+0.06%)
Aug 07, 2017 194.81 195.41 193.90 194.78 2,074,754 -0.10(-0.05%)
Aug 04, 2017 196.04 194.60 194.88 2,892,259 +0.11(+0.06%)
Aug 03, 2017 193.26 194.96 193.01 194.77 2,886,055 +1.77(+0.92%)
Aug 02, 2017 192.14 193.45 192.14 193.00 2,464,350 +0.77(+0.40%)
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.