UnitedHealth Group (NY: UNH )

444.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 260.87 264.07 260.22 261.35 4,213,621 +3.07(+1.19%)
Oct 30, 2018 256.69 259.69 253.98 258.28 4,169,155 +1.76(+0.69%)
Oct 29, 2018 259.72 262.04 253.32 256.52 3,697,491 -1.66(-0.64%)
Oct 26, 2018 261.50 262.40 257.02 258.18 4,830,700 -6.06(-2.29%)
Oct 25, 2018 258.16 265.18 253.37 264.24 4,616,788 +7.92(+3.09%)
Oct 24, 2018 264.01 265.33 255.93 256.32 5,250,087 -8.54(-3.22%)
Oct 23, 2018 259.72 265.52 259.20 264.86 4,081,802 +2.67(+1.02%)
Oct 22, 2018 266.75 266.83 260.06 262.19 2,618,459 -3.11(-1.17%)
Oct 19, 2018 266.62 267.98 263.89 265.30 3,336,600 -1.51(-0.57%)
Oct 18, 2018 267.35 267.88 263.71 266.81 3,131,770 -0.49(-0.18%)
Oct 17, 2018 270.19 271.00 265.63 267.30 3,984,543 -5.27(-1.93%)
Oct 16, 2018 269.69 272.81 265.00 272.57 6,452,830 +12.32(+4.73%)
Oct 15, 2018 260.13 262.44 259.31 260.25 3,582,843 +0.64(+0.25%)
Oct 12, 2018 259.70 261.39 256.86 259.61 4,006,300 +2.49(+0.97%)
Oct 11, 2018 262.00 264.40 255.78 257.12 4,558,199 -5.96(-2.27%)
Oct 10, 2018 270.60 271.42 262.52 263.08 4,267,286 -7.03(-2.60%)
Oct 09, 2018 269.19 271.95 268.47 270.11 2,510,379 +1.10(+0.41%)
Oct 08, 2018 268.84 269.65 265.65 269.01 1,864,975 -0.19(-0.07%)
Oct 05, 2018 268.65 271.00 267.95 269.20 2,045,600 +0.88(+0.33%)
Oct 04, 2018 271.00 271.62 267.31 268.32 2,185,949 -2.58(-0.95%)
Oct 03, 2018 272.00 272.07 269.77 270.90 3,002,234 +0.27(+0.10%)
Oct 02, 2018 269.00 271.44 267.50 270.63 2,777,570 +1.53(+0.57%)
Oct 01, 2018 267.25 270.02 267.02 269.10 3,314,889 +3.06(+1.15%)
Sep 28, 2018 264.38 266.19 263.85 266.04 2,875,000 +1.39(+0.53%)
Sep 27, 2018 263.00 265.41 262.93 264.65 2,759,330 +1.74(+0.66%)
Sep 26, 2018 264.50 265.49 262.45 262.91 2,237,776 -0.60(-0.23%)
Sep 25, 2018 267.30 267.33 263.03 263.51 3,789,633 -3.85(-1.44%)
Sep 24, 2018 267.01 269.53 266.67 267.36 2,699,802 +0.69(+0.26%)
Sep 21, 2018 266.10 267.84 265.85 266.67 5,671,800 +0.28(+0.11%)
Sep 20, 2018 266.08 267.94 266.06 266.39 2,094,789 +1.06(+0.40%)
Sep 19, 2018 264.47 265.61 263.16 265.33 2,274,305 +2.04(+0.77%)
Sep 18, 2018 262.93 264.09 262.00 263.29 3,557,066 -0.58(-0.22%)
Sep 17, 2018 266.50 266.66 263.41 263.87 1,940,361 -1.44(-0.54%)
Sep 14, 2018 265.40 266.65 263.28 265.31 2,084,600 -0.18(-0.07%)
Sep 13, 2018 264.16 265.68 263.42 265.49 2,718,783 +2.82(+1.07%)
Sep 12, 2018 261.12 264.49 260.85 262.67 2,236,267 +1.63(+0.62%)
Sep 11, 2018 257.92 261.42 257.48 261.04 2,283,313 +1.31(+0.50%)
Sep 10, 2018 266.78 266.80 258.75 259.73 4,145,726 -8.55(-3.19%)
Sep 07, 2018 269.64 271.16 267.51 268.28 2,958,300 -1.37(-0.51%)
Sep 06, 2018 267.60 270.02 266.94 269.65 2,556,068 +2.01(+0.75%)
Sep 05, 2018 268.56 268.80 266.93 267.64 2,230,583 -0.87(-0.32%)
Sep 04, 2018 268.00 269.41 266.57 268.51 2,097,295 +0.05(+0.02%)
Aug 31, 2018 268.46 268.46 268.46 0 +0.07(+0.03%)
Aug 30, 2018 269.46 270.17 268.11 268.39 2,976,348 -0.61(-0.23%)
Aug 29, 2018 268.39 269.32 267.25 269.00 2,880,646 +0.49(+0.18%)
Aug 28, 2018 268.54 269.14 267.33 268.51 2,604,162 +1.43(+0.54%)
Aug 27, 2018 265.00 267.45 264.42 267.08 2,614,065 +2.80(+1.06%)
Aug 24, 2018 261.75 264.78 261.75 264.28 2,238,600 +2.86(+1.09%)
Aug 23, 2018 261.02 262.56 259.56 261.42 1,603,490 +0.68(+0.26%)
Aug 22, 2018 261.95 261.95 260.25 260.74 2,148,514 -0.95(-0.36%)
Aug 21, 2018 261.85 262.52 260.73 261.69 1,559,082 -0.71(-0.27%)
Aug 20, 2018 263.00 263.49 261.57 262.40 1,786,166 +0.07(+0.03%)
Aug 17, 2018 263.55 264.13 261.72 262.33 1,969,600 -0.77(-0.29%)
Aug 16, 2018 261.57 263.75 261.45 263.10 2,115,868 +2.49(+0.96%)
Aug 15, 2018 261.98 262.69 259.19 260.61 2,017,726 -2.87(-1.09%)
Aug 14, 2018 260.89 264.30 260.85 263.48 1,941,881 +2.57(+0.99%)
Aug 13, 2018 261.00 262.55 260.30 260.91 1,635,233 +0.55(+0.21%)
Aug 10, 2018 260.49 261.50 259.11 260.36 1,625,000 -1.23(-0.47%)
Aug 09, 2018 259.91 263.02 259.31 261.59 2,315,032 +2.78(+1.07%)
Aug 08, 2018 258.11 259.50 257.92 258.81 1,494,253 +1.16(+0.45%)
Aug 07, 2018 257.64 258.84 257.13 257.65 1,462,766 +0.89(+0.35%)
Aug 06, 2018 256.50 257.54 255.46 256.76 1,398,440 -0.46(-0.18%)
Aug 03, 2018 256.45 257.56 254.30 257.22 1,422,300 +1.14(+0.45%)
Aug 02, 2018 253.50 256.30 252.23 256.08 1,854,444 +2.71(+1.07%)
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.