UnitedHealth Group (NY: UNH )

439.91 USD -10.25 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 330.55 337.91 329.85 332.22 5,430,000 +3.35(+1.02%)
Feb 25, 2021 331.00 333.60 327.36 328.87 2,778,202 -3.34(-1.01%)
Feb 24, 2021 328.49 333.60 326.04 332.21 3,359,040 +2.70(+0.82%)
Feb 23, 2021 329.94 333.94 326.64 329.51 3,225,652 +1.87(+0.57%)
Feb 22, 2021 321.50 329.05 320.35 327.64 2,688,274 +3.06(+0.94%)
Feb 19, 2021 328.75 328.85 324.11 324.58 2,313,700 -3.83(-1.17%)
Feb 18, 2021 325.90 329.58 325.20 328.41 2,383,487 +1.55(+0.47%)
Feb 17, 2021 323.33 328.60 322.24 326.86 2,637,543 +2.24(+0.69%)
Feb 16, 2021 327.91 329.84 322.48 324.62 4,339,023 -3.62(-1.10%)
Feb 12, 2021 331.68 332.40 327.88 328.24 2,760,900 -4.83(-1.45%)
Feb 11, 2021 335.00 336.64 331.50 333.07 2,776,397 -0.33(-0.10%)
Feb 10, 2021 332.66 335.76 329.77 333.40 4,116,077 +3.77(+1.14%)
Feb 09, 2021 323.90 331.04 321.71 329.63 4,094,801 +5.29(+1.63%)
Feb 08, 2021 327.01 327.02 323.80 324.34 4,757,574 -0.17(-0.05%)
Feb 05, 2021 332.11 333.48 323.48 324.51 7,227,900 -4.81(-1.46%)
Feb 04, 2021 332.32 335.29 328.39 329.32 5,960,845 -8.57(-2.54%)
Feb 03, 2021 338.00 340.16 334.60 337.89 2,537,053 -0.83(-0.25%)
Feb 02, 2021 337.10 344.64 337.10 338.72 2,650,956 +4.72(+1.41%)
Feb 01, 2021 335.03 338.15 332.74 334.00 3,019,685 +0.42(+0.13%)
Jan 29, 2021 336.01 339.02 330.63 333.58 3,899,500 -4.57(-1.35%)
Jan 28, 2021 336.64 346.58 334.51 338.15 2,769,872 +5.16(+1.55%)
Jan 27, 2021 337.04 338.00 329.01 332.99 4,769,917 -10.12(-2.95%)
Jan 26, 2021 350.51 351.51 342.57 343.11 2,464,395 -4.70(-1.35%)
Jan 25, 2021 347.15 350.39 344.60 347.81 2,506,356 +0.26(+0.07%)
Jan 22, 2021 353.31 354.62 347.54 347.55 2,585,300 -7.45(-2.10%)
Jan 21, 2021 350.81 360.89 350.74 355.00 3,749,796 +4.16(+1.19%)
Jan 20, 2021 351.88 352.08 345.83 350.84 3,024,564 -1.35(-0.38%)
Jan 19, 2021 356.21 356.96 351.56 352.19 3,357,485 +0.89(+0.25%)
Jan 15, 2021 349.12 353.05 345.74 351.30 3,776,900 +0.77(+0.22%)
Jan 14, 2021 356.85 358.81 350.42 350.53 2,918,907 -4.51(-1.27%)
Jan 13, 2021 356.04 356.81 351.23 355.04 1,972,020 -2.33(-0.65%)
Jan 12, 2021 357.94 360.08 355.23 357.37 2,372,500 -3.38(-0.94%)
Jan 11, 2021 362.62 364.29 359.19 360.75 2,695,081 -2.64(-0.73%)
Jan 08, 2021 367.00 367.49 358.76 363.39 2,948,000 -1.64(-0.45%)
Jan 07, 2021 358.54 366.45 357.92 365.03 3,365,387 +5.76(+1.60%)
Jan 06, 2021 337.11 359.49 335.11 359.27 6,560,328 +14.47(+4.20%)
Jan 05, 2021 348.69 351.36 344.48 344.80 3,159,108 -4.70(-1.34%)
Jan 04, 2021 351.45 352.08 340.38 349.50 4,202,557 -1.18(-0.34%)
Dec 31, 2020 350.68 350.68 350.68 1,865,987 +5.69(+1.65%)
Dec 30, 2020 347.08 349.01 344.47 344.99 1,865,987 -2.36(-0.68%)
Dec 29, 2020 347.99 351.29 345.00 347.35 2,275,725 +1.40(+0.40%)
Dec 28, 2020 343.21 347.79 343.06 345.95 2,307,802 +5.16(+1.51%)
Dec 24, 2020 336.44 341.41 336.44 340.79 1,360,500 +3.20(+0.95%)
Dec 23, 2020 336.49 341.65 336.03 337.59 2,348,098 +2.58(+0.77%)
Dec 22, 2020 335.16 336.98 333.47 335.01 2,069,713 -1.07(-0.32%)
Dec 21, 2020 332.07 336.95 329.40 336.08 2,892,666 -2.30(-0.68%)
Dec 18, 2020 342.52 342.61 334.00 338.38 8,743,000 -3.29(-0.96%)
Dec 17, 2020 339.81 342.60 337.30 341.67 2,525,656 +2.33(+0.69%)
Dec 16, 2020 336.83 341.66 334.26 339.34 2,365,609 -0.33(-0.10%)
Dec 15, 2020 339.14 341.01 337.04 339.67 2,616,459 +3.54(+1.05%)
Dec 14, 2020 340.03 343.23 335.86 336.13 2,478,287 -0.94(-0.28%)
Dec 11, 2020 338.13 338.88 334.33 337.07 3,071,700 -2.58(-0.76%)
Dec 10, 2020 345.16 345.46 339.26 339.65 2,896,204 -4.76(-1.38%)
Dec 09, 2020 348.89 349.41 341.61 344.41 2,600,377 -3.45(-0.99%)
Dec 08, 2020 344.75 349.90 344.08 347.86 2,471,239 +0.00(+0.00%)
Dec 07, 2020 348.72 349.89 345.22 347.86 2,998,815 -2.03(-0.58%)
Dec 04, 2020 346.00 351.47 345.75 349.89 3,255,400 +1.21(+0.35%)
Dec 03, 2020 347.90 352.77 346.49 348.68 4,168,148 +1.12(+0.32%)
Dec 02, 2020 341.77 351.83 341.50 347.56 2,863,117 +6.37(+1.87%)
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.