UnitedHealth Group (NY: UNH )

505.66 +10.02 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 304.72 308.37 300.85 304.85 6,253,000 +0.88(+0.29%)
May 28, 2020 305.95 309.66 303.29 303.97 4,388,027 +0.20(+0.07%)
May 27, 2020 297.42 303.80 290.80 303.77 5,617,927 +8.88(+3.01%)
May 26, 2020 296.50 297.03 292.50 294.89 4,567,998 +4.95(+1.71%)
May 22, 2020 287.30 290.24 284.79 289.94 2,922,800 +3.03(+1.06%)
May 21, 2020 286.04 290.13 284.93 286.91 3,604,895 -1.08(-0.38%)
May 20, 2020 292.90 292.90 286.70 287.99 3,200,063 -1.06(-0.37%)
May 19, 2020 290.74 294.63 288.88 289.05 3,059,303 -4.31(-1.47%)
May 18, 2020 298.48 299.72 292.02 293.36 4,015,261 +2.40(+0.82%)
May 15, 2020 292.41 300.00 290.72 290.96 12,182,800 +0.35(+0.12%)
May 14, 2020 275.93 292.45 275.64 290.61 5,704,585 +12.61(+4.54%)
May 13, 2020 284.49 286.40 275.56 278.00 5,473,046 -9.70(-3.37%)
May 12, 2020 291.77 293.15 287.70 287.70 4,212,609 -0.99(-0.34%)
May 11, 2020 285.56 290.10 285.25 288.69 3,490,706 +1.69(+0.59%)
May 08, 2020 289.49 290.00 285.66 287.00 3,200,300 +0.27(+0.09%)
May 07, 2020 291.06 292.29 284.52 286.73 3,162,425 -2.04(-0.71%)
May 06, 2020 295.10 297.68 288.44 288.77 2,578,785 -4.27(-1.46%)
May 05, 2020 289.96 296.00 287.29 293.04 2,501,297 +5.50(+1.91%)
May 04, 2020 284.49 287.94 282.11 287.54 2,894,193 +3.03(+1.06%)
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.