UnitedHealth Group (NY: UNH )

471.38 -21.15 (-4.29%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 350.68 350.68 350.68 1,865,987 +5.69(+1.65%)
Dec 30, 2020 347.08 349.01 344.47 344.99 1,865,987 -2.36(-0.68%)
Dec 29, 2020 347.99 351.29 345.00 347.35 2,275,725 +1.40(+0.40%)
Dec 28, 2020 343.21 347.79 343.06 345.95 2,307,802 +5.16(+1.51%)
Dec 24, 2020 336.44 341.41 336.44 340.79 1,360,500 +3.20(+0.95%)
Dec 23, 2020 336.49 341.65 336.03 337.59 2,348,098 +2.58(+0.77%)
Dec 22, 2020 335.16 336.98 333.47 335.01 2,069,713 -1.07(-0.32%)
Dec 21, 2020 332.07 336.95 329.40 336.08 2,892,666 -2.30(-0.68%)
Dec 18, 2020 342.52 342.61 334.00 338.38 8,743,000 -3.29(-0.96%)
Dec 17, 2020 339.81 342.60 337.30 341.67 2,525,656 +2.33(+0.69%)
Dec 16, 2020 336.83 341.66 334.26 339.34 2,365,609 -0.33(-0.10%)
Dec 15, 2020 339.14 341.01 337.04 339.67 2,616,459 +3.54(+1.05%)
Dec 14, 2020 340.03 343.23 335.86 336.13 2,478,287 -0.94(-0.28%)
Dec 11, 2020 338.13 338.88 334.33 337.07 3,071,700 -2.58(-0.76%)
Dec 10, 2020 345.16 345.46 339.26 339.65 2,896,204 -4.76(-1.38%)
Dec 09, 2020 348.89 349.41 341.61 344.41 2,600,377 -3.45(-0.99%)
Dec 08, 2020 344.75 349.90 344.08 347.86 2,471,239 +0.00(+0.00%)
Dec 07, 2020 348.72 349.89 345.22 347.86 2,998,815 -2.03(-0.58%)
Dec 04, 2020 346.00 351.47 345.75 349.89 3,255,400 +1.21(+0.35%)
Dec 03, 2020 347.90 352.77 346.49 348.68 4,168,148 +1.12(+0.32%)
Dec 02, 2020 341.77 351.83 341.50 347.56 2,863,117 +6.37(+1.87%)
Dec 01, 2020 344.77 354.10 339.93 341.19 3,817,669 +4.85(+1.44%)
Nov 30, 2020 335.11 337.94 330.29 336.34 5,264,866 -1.60(-0.47%)
Nov 27, 2020 333.53 338.90 331.83 337.94 1,558,600 +4.75(+1.43%)
Nov 25, 2020 338.82 338.82 329.14 333.19 3,145,300 -2.82(-0.84%)
Nov 24, 2020 336.18 340.00 334.42 336.01 3,759,673 +0.95(+0.28%)
Nov 23, 2020 335.55 336.26 331.59 335.06 2,535,699 +0.36(+0.11%)
Nov 20, 2020 335.00 337.66 331.71 334.70 3,702,600 -2.30(-0.68%)
Nov 19, 2020 342.29 343.07 334.33 337.00 3,934,605 -7.51(-2.18%)
Nov 18, 2020 353.43 354.05 343.09 344.51 2,721,486 -7.59(-2.16%)
Nov 17, 2020 352.39 353.36 347.50 352.10 2,557,567 -4.72(-1.32%)
Nov 16, 2020 358.95 359.58 351.01 356.82 2,790,134 +1.15(+0.32%)
Nov 13, 2020 356.86 357.94 352.79 355.67 2,442,300 +1.26(+0.36%)
Nov 12, 2020 351.40 360.52 349.75 354.41 2,907,747 +2.71(+0.77%)
Nov 11, 2020 356.16 356.81 349.40 351.70 2,048,211 -1.99(-0.56%)
Nov 10, 2020 349.49 355.90 348.17 353.69 3,732,091 +3.69(+1.05%)
Nov 09, 2020 366.66 367.95 348.98 350.00 4,633,592 +2.54(+0.73%)
Nov 06, 2020 350.36 352.00 344.57 347.46 2,994,900 -6.94(-1.96%)
Nov 05, 2020 358.07 360.98 349.68 354.40 4,785,749 -0.16(-0.05%)
Nov 04, 2020 345.23 360.44 341.14 354.56 10,343,046 +33.21(+10.33%)
Nov 03, 2020 317.47 326.44 315.02 321.35 4,039,739 +9.25(+2.96%)
Nov 02, 2020 312.64 312.64 307.36 312.10 4,519,150 +6.96(+2.28%)
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%)
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.