UnitedHealth Group (NY: UNH )

468.86 USD +4.13 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,681,441 -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%)
Sep 01, 2021 416.54 419.87 411.24 417.35 2,034,302 +1.08(+0.26%)
Aug 31, 2021 417.00 420.74 414.21 416.27 4,249,196 -2.03(-0.49%)
Aug 30, 2021 418.76 420.57 417.89 418.30 1,284,518 -0.46(-0.11%)
Aug 27, 2021 418.01 420.35 416.11 418.76 1,621,626 +1.91(+0.46%)
Aug 26, 2021 419.77 421.39 416.63 416.85 1,385,344 -2.89(-0.69%)
Aug 25, 2021 421.85 423.61 419.45 419.74 1,939,135 -3.67(-0.87%)
Aug 24, 2021 425.52 425.94 421.72 423.41 1,619,384 -1.95(-0.46%)
Aug 23, 2021 430.56 430.56 424.90 425.36 2,400,739 -4.35(-1.01%)
Aug 20, 2021 428.35 431.36 426.91 429.71 2,401,874 +1.82(+0.43%)
Aug 19, 2021 415.38 428.35 415.38 427.89 3,204,673 +10.57(+2.53%)
Aug 18, 2021 421.35 421.59 417.09 417.32 3,037,061 -4.46(-1.06%)
Aug 17, 2021 417.10 422.50 416.63 421.78 2,257,455 +4.57(+1.10%)
Aug 16, 2021 409.84 417.42 407.33 417.21 2,377,629 +7.54(+1.84%)
Aug 13, 2021 407.08 410.05 405.92 409.67 1,537,838 +3.71(+0.91%)
Aug 12, 2021 407.00 408.73 404.30 405.96 1,940,044 -1.78(-0.44%)
Aug 11, 2021 413.03 413.93 407.51 407.74 1,542,487 -4.04(-0.98%)
Aug 10, 2021 410.51 413.65 408.57 411.78 1,441,822 +0.91(+0.22%)
Aug 09, 2021 414.95 416.23 410.35 410.87 1,509,698 -4.25(-1.02%)
Aug 06, 2021 412.01 416.77 412.01 415.12 1,944,131 +3.93(+0.96%)
Aug 05, 2021 422.06 422.25 407.89 411.19 3,598,551 -10.35(-2.46%)
Aug 04, 2021 422.05 423.66 419.71 421.54 1,995,398 -0.36(-0.09%)
Aug 03, 2021 415.82 422.08 415.45 421.90 2,496,611 +6.33(+1.52%)
Aug 02, 2021 413.57 416.44 412.81 415.57 1,806,501 +3.35(+0.81%)
Jul 30, 2021 410.76 413.77 410.25 412.22 1,864,207 +0.14(+0.03%)
Jul 29, 2021 411.28 412.58 408.42 412.08 1,597,478 +2.91(+0.71%)
Jul 28, 2021 414.49 414.49 406.80 409.17 2,446,869 -5.93(-1.43%)
Jul 27, 2021 412.00 415.26 409.46 415.10 2,630,179 +1.56(+0.38%)
Jul 26, 2021 416.83 417.67 410.90 413.54 2,232,672 -4.16(-1.00%)
Jul 23, 2021 417.90 419.34 415.99 417.70 1,611,878 +1.93(+0.46%)
Jul 22, 2021 416.02 416.83 413.73 415.77 1,421,936 +1.13(+0.27%)
Jul 21, 2021 417.06 417.23 410.83 414.64 1,863,898 +1.67(+0.40%)
Jul 20, 2021 411.00 417.73 410.61 412.97 3,186,914 +3.91(+0.96%)
Jul 19, 2021 416.80 419.53 406.81 409.06 3,611,298 -10.64(-2.54%)
Jul 16, 2021 421.36 422.29 417.64 419.70 2,625,387 -0.35(-0.08%)
Jul 15, 2021 411.91 421.73 407.20 420.05 3,546,114 +5.31(+1.28%)
Jul 14, 2021 420.77 422.53 413.35 414.74 3,538,084 -3.80(-0.91%)
Jul 13, 2021 416.38 419.69 415.71 418.54 2,948,994 +2.50(+0.60%)
Jul 12, 2021 411.02 416.40 410.31 416.04 2,802,564 +3.93(+0.95%)
Jul 09, 2021 412.53 413.25 410.64 412.11 2,078,876 +2.16(+0.53%)
Jul 08, 2021 409.00 410.83 405.08 409.95 2,032,519 -1.71(-0.42%)
Jul 07, 2021 410.35 412.18 407.20 411.66 2,270,448 +1.40(+0.34%)
Jul 06, 2021 408.67 411.16 405.71 410.26 2,615,189 +0.90(+0.22%)
Jul 02, 2021 405.09 409.87 403.88 409.36 1,982,444 +4.47(+1.10%)
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.