UnitedHealth Group (NY: UNH )

444.34 USD +0.12 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 447.06 450.99 441.25 444.22 7,435,423 -7.78(-1.72%)
Nov 29, 2021 443.56 453.08 440.55 452.00 4,078,442 +12.09(+2.75%)
Nov 26, 2021 444.92 448.18 438.21 439.91 2,480,600 -10.25(-2.28%)
Nov 24, 2021 446.64 450.98 445.64 450.16 2,248,937 +3.03(+0.68%)
Nov 23, 2021 436.01 447.52 436.00 447.13 2,857,033 +9.59(+2.19%)
Nov 22, 2021 442.82 443.75 437.39 437.54 2,608,054 -2.46(-0.56%)
Nov 19, 2021 448.13 449.45 439.50 440.00 3,536,088 -9.47(-2.11%)
Nov 18, 2021 448.73 449.99 448.94 449.47 2,074,768 +0.52(+0.12%)
Nov 17, 2021 450.39 453.96 448.73 448.95 2,279,202 -0.67(-0.15%)
Nov 16, 2021 452.99 458.35 449.37 449.62 3,378,468 -1.18(-0.26%)
Nov 15, 2021 458.00 458.20 450.50 450.80 2,849,594 -8.19(-1.78%)
Nov 12, 2021 460.67 461.00 457.08 458.99 2,609,476 +1.60(+0.35%)
Nov 11, 2021 460.00 460.85 455.44 457.39 2,246,838 -2.51(-0.55%)
Nov 10, 2021 465.39 459.90 2,818,175 -4.45(-0.96%)
Nov 09, 2021 462.62 464.47 460.29 464.35 2,657,810 +1.73(+0.37%)
Nov 08, 2021 456.85 464.19 454.31 462.62 2,279,079 +6.81(+1.49%)
Nov 05, 2021 457.83 461.52 454.58 455.81 2,904,970 -0.95(-0.21%)
Nov 04, 2021 457.60 458.51 452.16 456.76 2,517,301 -0.57(-0.12%)
Nov 03, 2021 450.42 457.52 447.04 457.33 2,438,190 +5.29(+1.17%)
Nov 02, 2021 456.26 456.44 450.38 452.04 2,600,116 -2.07(-0.46%)
Nov 01, 2021 461.82 460.73 451.18 454.11 2,203,207 -6.36(-1.38%)
Oct 29, 2021 454.41 461.39 453.06 460.47 2,497,757 +5.03(+1.10%)
Oct 28, 2021 453.00 457.90 452.52 455.44 1,672,754 +1.96(+0.43%)
Oct 27, 2021 454.64 460.44 453.48 453.48 3,540,633 -1.16(-0.26%)
Oct 26, 2021 450.49 457.71 454.64 3,104,845 +5.15(+1.15%)
Oct 25, 2021 450.00 452.64 446.44 449.49 3,553,551 +0.33(+0.07%)
Oct 22, 2021 440.84 449.29 440.84 449.16 2,736,159 +6.88(+1.56%)
Oct 21, 2021 435.50 442.50 435.50 442.28 2,465,151 +7.19(+1.65%)
Oct 20, 2021 427.00 435.53 426.84 435.09 2,766,785 +10.71(+2.52%)
Oct 19, 2021 426.83 427.82 423.40 424.38 1,616,449 -0.24(-0.06%)
Oct 18, 2021 428.00 428.00 423.84 424.62 2,232,593 -3.45(-0.81%)
Oct 15, 2021 422.05 430.49 421.50 428.07 3,312,223 +7.71(+1.83%)
Oct 14, 2021 425.66 433.50 417.80 420.36 6,038,902 +16.81(+4.17%)
Oct 13, 2021 403.34 405.31 398.11 403.55 3,022,074 +0.31(+0.08%)
Oct 12, 2021 405.11 408.38 402.31 403.24 2,415,772 -1.75(-0.43%)
Oct 11, 2021 408.00 411.21 404.21 404.99 2,163,267 -3.47(-0.85%)
Oct 08, 2021 406.41 409.12 402.64 408.46 2,012,300 +3.76(+0.93%)
Oct 07, 2021 396.76 408.17 396.71 404.70 2,813,901 +10.45(+2.65%)
Oct 06, 2021 390.75 394.77 385.84 394.25 2,808,945 +0.82(+0.21%)
Oct 05, 2021 389.34 396.01 389.24 393.43 3,270,170 +6.42(+1.66%)
Oct 04, 2021 391.62 395.15 384.76 387.01 3,074,789 -5.42(-1.38%)
Oct 01, 2021 391.60 393.69 383.12 392.43 3,146,595 +1.69(+0.43%)
Sep 30, 2021 401.49 403.49 390.46 390.74 3,780,568 -9.67(-2.42%)
Sep 29, 2021 397.00 401.85 395.80 400.41 2,056,393 +1.79(+0.45%)
Sep 28, 2021 402.60 404.00 397.02 398.62 3,115,123 -6.65(-1.64%)
Sep 27, 2021 407.83 412.15 405.00 405.27 2,608,158 -1.81(-0.44%)
Sep 24, 2021 406.94 407.89 405.23 407.08 1,950,406 -0.95(-0.23%)
Sep 23, 2021 409.80 414.85 407.51 408.03 2,681,322 -0.67(-0.16%)
Sep 22, 2021 404.94 412.00 404.94 408.70 3,629,446 -3.64(-0.88%)
Sep 21, 2021 415.01 418.78 412.21 412.34 2,382,174 -0.36(-0.09%)
Sep 20, 2021 416.92 419.30 408.72 412.70 2,799,800 -7.46(-1.78%)
Sep 17, 2021 414.97 421.09 414.97 420.16 4,534,228 +3.32(+0.80%)
Sep 16, 2021 419.67 423.40 414.96 416.84 2,262,683 -0.68(-0.16%)
Sep 15, 2021 412.52 421.42 409.50 417.52 3,180,861 +4.98(+1.21%)
Sep 14, 2021 417.59 417.59 411.36 412.54 2,879,795 -1.98(-0.48%)
Sep 13, 2021 407.98 416.81 406.45 414.52 3,068,377 +10.61(+2.63%)
Sep 10, 2021 415.56 415.99 402.59 403.91 4,222,034 -10.64(-2.57%)
Sep 09, 2021 415.34 420.22 413.93 414.55 3,508,557 -0.84(-0.20%)
Sep 08, 2021 421.19 422.87 414.20 415.39 2,262,351 -5.85(-1.39%)
Sep 07, 2021 420.30 422.26 417.58 421.24 1,920,635 -1.62(-0.38%)
Sep 03, 2021 421.93 424.00 420.61 422.86 1,604,878 -0.85(-0.20%)
Sep 02, 2021 419.16 424.40 418.24 423.71 3,137,442 +6.36(+1.52%)
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.