UnitedHealth Group (NY: UNH )

485.73 +7.18 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 295.00 296.10 291.82 292.14 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%)
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.