Skip to main content

UnitedHealth Group (NY: UNH )

509.26 +22.82 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 194.21 194.21 194.21 0 -4.08(-2.06%)
Mar 28, 2018 198.65 199.58 196.97 198.30 3,503,434 +0.49(+0.25%)
Mar 27, 2018 199.95 201.43 196.40 197.81 4,101,348 -1.01(-0.51%)
Mar 26, 2018 195.29 199.12 194.95 198.81 3,924,077 +5.92(+3.07%)
Mar 23, 2018 195.80 197.60 192.85 192.90 6,326,164 -2.41(-1.24%)
Mar 22, 2018 201.16 201.16 195.21 195.31 6,494,548 -6.91(-3.42%)
Mar 21, 2018 205.51 206.41 202.22 202.22 3,768,196 -3.59(-1.75%)
Mar 20, 2018 204.34 206.56 203.18 205.81 3,778,462 +1.57(+0.77%)
Mar 19, 2018 206.29 206.89 203.00 204.24 3,754,393 -2.55(-1.23%)
Mar 16, 2018 208.42 209.88 206.69 206.79 6,270,036 -1.47(-0.71%)
Mar 15, 2018 204.95 209.42 204.79 208.26 3,669,408 +3.72(+1.82%)
Mar 14, 2018 206.13 208.18 204.21 204.54 3,358,527 -1.42(-0.69%)
Mar 13, 2018 202.86 206.97 202.53 205.96 3,684,518 +3.78(+1.87%)
Mar 12, 2018 205.29 206.01 202.17 202.17 3,434,965 -2.41(-1.18%)
Mar 09, 2018 205.20 205.57 201.93 204.59 5,327,171 +0.64(+0.31%)
Mar 08, 2018 206.85 206.91 203.22 203.95 3,857,521 -1.62(-0.79%)
Mar 07, 2018 206.07 205.57 3,584,129 +0.99(+0.48%)
Mar 06, 2018 207.07 207.28 202.52 204.59 2,929,594 -1.99(-0.96%)
Mar 05, 2018 202.05 207.53 201.52 206.58 2,904,572 +2.88(+1.42%)
Mar 02, 2018 201.90 204.26 201.34 203.69 2,889,435 +0.67(+0.33%)
Mar 01, 2018 204.15 207.40 201.47 203.02 3,879,320 -1.55(-0.76%)
Feb 28, 2018 212.04 212.34 204.51 204.57 4,829,609 -5.75(-2.74%)
Feb 27, 2018 212.02 213.37 210.25 210.32 3,204,944 -1.39(-0.66%)
Feb 26, 2018 209.53 212.12 207.77 211.72 3,654,445 +3.53(+1.69%)
Feb 23, 2018 206.14 208.33 204.34 208.19 2,646,597 +2.78(+1.35%)
Feb 22, 2018 205.41 3,060,171 +1.77(+0.87%)
Feb 21, 2018 204.56 207.46 203.62 203.64 3,718,667 -1.38(-0.68%)
Feb 20, 2018 206.15 206.85 204.10 205.02 3,504,585 -2.45(-1.18%)
Feb 16, 2018 207.47 207.47 207.47 0 +3.03(+1.48%)
Feb 15, 2018 207.38 208.04 200.57 204.44 5,011,388 -2.50(-1.21%)
Feb 14, 2018 203.48 207.45 202.54 206.94 3,181,962 +1.94(+0.94%)
Feb 13, 2018 201.85 205.44 201.16 205.00 3,673,019 +0.86(+0.42%)
Feb 12, 2018 201.21 206.24 200.94 204.15 5,430,409 +4.28(+2.14%)
Feb 09, 2018 197.19 201.97 191.77 199.87 6,882,324 +4.07(+2.08%)
Feb 08, 2018 203.82 205.00 195.63 195.80 5,410,890 -8.47(-4.15%)
Feb 07, 2018 201.11 207.40 200.36 204.26 6,158,697 +0.58(+0.28%)
Feb 06, 2018 191.94 204.89 190.14 203.68 7,628,813 +2.14(+1.06%)
Feb 05, 2018 208.76 210.86 188.58 201.54 6,796,115 -8.20(-3.91%)
Feb 02, 2018 210.76 213.74 209.12 209.74 4,377,818 -3.02(-1.42%)
Feb 01, 2018 212.80 215.11 211.51 212.77 4,710,149 -1.41(-0.66%)
Jan 31, 2018 219.66 223.42 213.25 214.18 5,732,324 +0.12(+0.06%)
Jan 30, 2018 210.65 219.57 209.94 214.06 12,782,285 -9.73(-4.35%)
Jan 29, 2018 225.48 226.85 223.78 223.79 2,834,993 -0.96(-0.43%)
Jan 26, 2018 221.61 224.99 221.12 224.75 2,891,355 +2.98(+1.34%)
Jan 25, 2018 221.39 222.37 220.62 221.78 2,704,392 +0.30(+0.14%)
Jan 24, 2018 222.53 223.71 220.44 221.48 2,943,962 -0.33(-0.15%)
Jan 23, 2018 219.79 223.40 219.27 221.80 3,611,146 +1.49(+0.68%)
Jan 22, 2018 220.34 220.52 218.32 220.31 4,432,186 +0.19(+0.09%)
Jan 19, 2018 220.87 221.02 218.06 220.12 4,746,766 +0.17(+0.08%)
Jan 18, 2018 216.42 220.62 215.78 219.95 6,890,969 +4.28(+1.98%)
Jan 17, 2018 212.27 216.15 211.53 215.67 5,665,176 +5.00(+2.37%)
Jan 16, 2018 211.09 212.57 209.17 210.67 7,574,615 +3.85(+1.86%)
Jan 12, 2018 206.81 206.81 206.81 0 +2.94(+1.44%)
Jan 11, 2018 202.78 204.35 202.34 203.87 2,811,786 +1.08(+0.53%)
Jan 10, 2018 204.32 201.74 202.80 2,555,567 -1.52(-0.74%)
Jan 09, 2018 203.30 205.00 201.98 204.32 2,905,400 +1.01(+0.50%)
Jan 08, 2018 206.35 206.88 203.17 203.30 3,150,210 -3.59(-1.74%)
Jan 05, 2018 203.69 207.19 203.27 206.90 2,689,519 +3.87(+1.91%)
Jan 04, 2018 202.92 204.52 202.77 203.02 3,039,083 +0.88(+0.43%)
Jan 03, 2018 200.46 202.44 199.47 202.15 2,672,698 +2.10(+1.05%)
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.