UnitedHealth Group (NY: UNH )

449.32 USD +4.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 401.00 401.86 398.35 398.80 2,328,100 -2.75(-0.68%)
Apr 29, 2021 396.75 402.16 396.30 401.55 1,996,475 +6.96(+1.76%)
Apr 28, 2021 395.18 396.99 393.30 394.59 1,885,892 +0.09(+0.02%)
Apr 27, 2021 394.66 396.33 392.30 394.50 1,758,489 -1.36(-0.34%)
Apr 26, 2021 399.81 400.00 395.21 395.86 1,642,198 -4.45(-1.11%)
Apr 23, 2021 395.62 401.99 394.50 400.31 2,263,400 +3.77(+0.95%)
Apr 22, 2021 398.44 398.76 393.19 396.54 2,718,838 -2.27(-0.57%)
Apr 21, 2021 398.86 401.48 395.44 398.81 2,473,290 +2.28(+0.57%)
Apr 20, 2021 389.86 397.88 389.42 396.53 3,348,271 +6.69(+1.72%)
Apr 19, 2021 390.00 393.39 388.47 389.84 2,965,506 -1.17(-0.30%)
Apr 16, 2021 393.92 393.92 385.45 391.01 4,532,600 +1.00(+0.26%)
Apr 15, 2021 380.00 392.36 380.00 390.01 4,487,192 +14.38(+3.83%)
Apr 14, 2021 375.34 378.01 374.58 375.63 2,804,669 +1.13(+0.30%)
Apr 13, 2021 376.25 379.31 374.33 374.50 2,652,315 -1.78(-0.47%)
Apr 12, 2021 374.48 379.83 374.03 376.28 3,056,973 -0.02(-0.01%)
Apr 09, 2021 368.35 376.61 367.00 376.30 2,483,400 +11.41(+3.13%)
Apr 08, 2021 363.11 366.91 363.11 364.89 2,426,550 -0.75(-0.21%)
Apr 07, 2021 364.19 365.88 360.55 365.64 2,158,962 +1.27(+0.35%)
Apr 06, 2021 368.78 369.79 362.72 364.37 2,697,932 -5.81(-1.57%)
Apr 05, 2021 369.62 372.63 367.64 370.18 2,709,386 +3.11(+0.85%)
Apr 01, 2021 372.20 372.69 365.76 367.07 2,977,700 -5.00(-1.34%)
Mar 31, 2021 372.80 377.00 371.80 372.07 3,356,457 -1.49(-0.40%)
Mar 30, 2021 377.55 379.88 371.80 373.56 3,065,983 -5.50(-1.45%)
Mar 29, 2021 376.36 380.50 374.99 379.06 2,740,409 +2.58(+0.69%)
Mar 26, 2021 371.67 377.06 370.29 376.48 2,959,700 +5.39(+1.45%)
Mar 25, 2021 370.60 372.11 363.39 371.09 3,021,494 +0.49(+0.13%)
Mar 24, 2021 366.05 373.80 365.51 370.60 3,407,269 +2.10(+0.57%)
Mar 23, 2021 368.85 371.54 367.22 368.50 3,098,771 +1.64(+0.45%)
Mar 22, 2021 365.00 368.58 360.11 366.86 3,505,098 +1.28(+0.35%)
Mar 19, 2021 361.92 370.46 359.01 365.58 8,572,900 +3.53(+0.98%)
Mar 18, 2021 352.87 364.32 352.34 362.05 3,311,632 +9.87(+2.80%)
Mar 17, 2021 355.17 358.07 351.83 352.18 2,633,051 -2.42(-0.68%)
Mar 16, 2021 353.53 355.36 351.91 354.60 2,904,184 +0.72(+0.20%)
Mar 15, 2021 356.92 357.94 351.55 353.88 2,343,677 -2.14(-0.60%)
Mar 12, 2021 353.17 356.82 351.99 356.02 2,088,600 +2.92(+0.83%)
Mar 11, 2021 350.76 355.97 349.87 353.10 2,520,465 +3.50(+1.00%)
Mar 10, 2021 353.07 354.48 348.50 349.60 3,011,752 -2.38(-0.68%)
Mar 09, 2021 352.92 361.25 351.34 351.98 4,277,191 +1.81(+0.52%)
Mar 08, 2021 347.01 354.00 345.60 350.17 3,419,477 +3.07(+0.88%)
Mar 05, 2021 335.03 348.29 335.02 347.10 4,563,000 +13.29(+3.98%)
Mar 04, 2021 334.17 340.84 332.67 333.81 4,989,627 +0.94(+0.28%)
Mar 03, 2021 333.32 338.16 332.78 332.87 3,039,038 -1.77(-0.53%)
Mar 02, 2021 335.00 337.67 333.89 334.64 2,568,522 -0.01(-0.00%)
Mar 01, 2021 334.36 338.90 333.68 334.65 4,198,351 +2.43(+0.73%)
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%)
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.