UnitedHealth Group (NY: UNH )

485.73 +7.18 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 303.44 303.74 298.05 302.78 3,913,600 -2.45(-0.80%)
Jul 30, 2020 301.68 306.46 298.89 305.23 2,205,319 -1.45(-0.47%)
Jul 29, 2020 301.46 309.75 300.00 306.68 2,672,719 +6.75(+2.25%)
Jul 28, 2020 297.89 301.40 297.20 299.93 2,257,398 +1.33(+0.45%)
Jul 27, 2020 298.43 302.13 297.37 298.60 2,060,499 -2.19(-0.73%)
Jul 24, 2020 303.33 304.28 299.23 300.79 2,415,700 -2.18(-0.72%)
Jul 23, 2020 308.20 308.50 301.27 302.97 2,367,675 -3.74(-1.22%)
Jul 22, 2020 304.86 306.91 301.81 306.71 1,935,770 +1.60(+0.52%)
Jul 21, 2020 305.03 307.00 303.11 305.11 2,340,739 +1.65(+0.54%)
Jul 20, 2020 306.79 308.60 302.38 303.46 2,375,454 -3.07(-1.00%)
Jul 17, 2020 309.09 310.97 306.25 306.53 3,016,800 -0.62(-0.20%)
Jul 16, 2020 305.01 310.85 303.16 307.15 3,844,452 +3.08(+1.01%)
Jul 15, 2020 301.12 310.69 298.66 304.07 5,116,041 -4.45(-1.44%)
Jul 14, 2020 297.81 309.74 296.71 308.52 4,232,052 +8.81(+2.94%)
Jul 13, 2020 292.09 304.52 291.77 299.71 4,262,484 +8.48(+2.91%)
Jul 10, 2020 294.24 294.24 287.10 291.23 2,391,700 +0.07(+0.02%)
Jul 09, 2020 295.10 298.55 287.50 291.16 3,061,090 -7.25(-2.43%)
Jul 08, 2020 297.35 300.87 295.68 298.41 1,987,114 +1.76(+0.59%)
Jul 07, 2020 300.66 303.56 295.95 296.65 2,075,654 -6.16(-2.03%)
Jul 06, 2020 303.00 303.49 299.33 302.81 2,394,628 +4.55(+1.53%)
Jul 02, 2020 300.50 303.08 297.18 298.26 1,971,900 +0.53(+0.18%)
Jul 01, 2020 295.83 300.40 295.24 297.73 2,304,044 +2.78(+0.94%)
Jun 30, 2020 288.57 296.45 287.66 294.95 2,932,614 +5.19(+1.79%)
Jun 29, 2020 288.45 292.28 286.61 289.76 2,356,468 +2.88(+1.00%)
Jun 26, 2020 295.14 296.58 285.82 286.88 5,043,200 -9.34(-3.15%)
Jun 25, 2020 288.28 296.78 286.06 296.22 3,111,799 +7.04(+2.43%)
Jun 24, 2020 293.99 297.10 285.57 289.18 3,399,661 -8.42(-2.83%)
Jun 23, 2020 294.01 299.28 291.07 297.60 4,023,393 +4.93(+1.68%)
Jun 22, 2020 289.79 293.00 286.26 292.67 2,172,316 +1.43(+0.49%)
Jun 19, 2020 294.43 296.52 290.91 291.24 5,168,400 -0.24(-0.08%)
Jun 18, 2020 290.43 291.78 286.60 291.48 2,924,717 -1.12(-0.38%)
Jun 17, 2020 295.10 295.10 291.23 292.60 2,538,093 -0.40(-0.14%)
Jun 16, 2020 295.44 297.57 287.44 293.00 4,245,958 +6.72(+2.35%)
Jun 15, 2020 278.02 287.00 273.71 286.28 4,494,747 +1.13(+0.40%)
Jun 12, 2020 290.65 294.10 278.70 285.15 5,416,800 +1.42(+0.50%)
Jun 11, 2020 303.36 303.36 280.80 283.73 6,638,592 -22.02(-7.20%)
Jun 10, 2020 308.94 310.31 302.86 305.75 3,295,880 -3.46(-1.12%)
Jun 09, 2020 309.90 312.65 307.33 309.21 3,061,558 -0.27(-0.09%)
Jun 08, 2020 308.64 315.84 307.93 309.48 4,635,114 -2.37(-0.76%)
Jun 05, 2020 304.00 314.28 300.50 311.85 5,554,300 +13.77(+4.62%)
Jun 04, 2020 303.18 304.47 294.29 298.08 4,374,038 -7.27(-2.38%)
Jun 03, 2020 307.85 310.12 302.74 305.35 4,360,050 -0.96(-0.31%)
Jun 02, 2020 305.58 308.10 301.73 306.31 2,756,771 +0.38(+0.12%)
Jun 01, 2020 304.02 305.98 300.56 305.93 2,894,062 +1.08(+0.35%)
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.