Skip to main content

UnitedHealth Group (NY: UNH )

481.52 -7.71 (-1.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 194.26 194.26 194.26 0 -4.09(-2.06%)
Mar 28, 2018 198.70 199.63 197.03 198.35 3,502,477 +0.49(+0.25%)
Mar 27, 2018 200.00 201.48 196.45 197.86 4,100,228 -1.01(-0.51%)
Mar 26, 2018 195.34 199.18 195.00 198.87 3,923,006 +5.92(+3.07%)
Mar 23, 2018 195.85 197.65 192.90 192.95 6,324,438 -2.41(-1.24%)
Mar 22, 2018 201.21 201.22 195.26 195.36 6,492,776 -6.91(-3.42%)
Mar 21, 2018 205.57 206.47 202.27 202.27 3,767,168 -3.59(-1.75%)
Mar 20, 2018 204.40 206.61 203.23 205.87 3,777,430 +1.57(+0.77%)
Mar 19, 2018 206.35 206.95 203.05 204.30 3,753,368 -2.55(-1.23%)
Mar 16, 2018 208.48 209.94 206.75 206.85 6,268,325 -1.47(-0.71%)
Mar 15, 2018 205.00 209.48 204.85 208.32 3,668,406 +3.72(+1.82%)
Mar 14, 2018 206.18 208.24 204.27 204.60 3,357,610 -1.42(-0.69%)
Mar 13, 2018 202.92 207.03 202.58 206.01 3,683,512 +3.79(+1.87%)
Mar 12, 2018 205.35 206.07 202.23 202.23 3,434,027 -2.41(-1.18%)
Mar 09, 2018 205.26 205.63 201.98 204.64 5,325,717 +0.63(+0.31%)
Mar 08, 2018 206.91 206.97 203.27 204.01 3,856,468 -1.62(-0.79%)
Mar 07, 2018 206.12 205.63 3,583,150 +0.99(+0.48%)
Mar 06, 2018 207.12 207.34 202.57 204.64 2,928,794 -1.99(-0.96%)
Mar 05, 2018 202.10 207.59 201.58 206.63 2,903,779 +2.89(+1.42%)
Mar 02, 2018 201.96 204.32 201.40 203.75 2,888,646 +0.67(+0.33%)
Mar 01, 2018 204.21 207.46 201.53 203.08 3,878,261 -1.55(-0.76%)
Feb 28, 2018 212.10 212.40 204.56 204.63 4,828,291 -5.75(-2.74%)
Feb 27, 2018 212.08 213.43 210.31 210.38 3,204,069 -1.39(-0.66%)
Feb 26, 2018 209.58 212.18 207.83 211.77 3,653,447 +3.53(+1.69%)
Feb 23, 2018 206.20 208.39 204.40 208.25 2,645,875 +2.78(+1.35%)
Feb 22, 2018 205.47 3,059,335 +1.77(+0.87%)
Feb 21, 2018 204.62 207.51 203.68 203.69 3,717,651 -1.39(-0.68%)
Feb 20, 2018 206.21 206.91 204.16 205.08 3,503,628 -2.45(-1.18%)
Feb 16, 2018 207.53 207.53 207.53 0 +3.03(+1.48%)
Feb 15, 2018 207.44 208.10 200.63 204.50 5,010,020 -2.50(-1.21%)
Feb 14, 2018 203.53 207.50 202.60 207.00 3,181,093 +1.94(+0.94%)
Feb 13, 2018 201.90 205.50 201.21 205.06 3,672,016 +0.86(+0.42%)
Feb 12, 2018 201.26 206.29 201.00 204.20 5,428,926 +4.28(+2.14%)
Feb 09, 2018 197.24 202.02 191.82 199.92 6,880,445 +4.07(+2.08%)
Feb 08, 2018 203.88 205.05 195.69 195.85 5,409,413 -8.47(-4.14%)
Feb 07, 2018 201.16 207.46 200.42 204.32 6,157,016 +0.58(+0.28%)
Feb 06, 2018 192.00 204.94 190.19 203.74 7,626,730 +2.15(+1.06%)
Feb 05, 2018 208.81 210.91 188.63 201.59 6,794,260 -8.21(-3.91%)
Feb 02, 2018 210.81 213.80 209.18 209.80 4,376,622 -3.02(-1.42%)
Feb 01, 2018 212.86 215.17 211.57 212.82 4,708,863 -1.41(-0.66%)
Jan 31, 2018 219.72 223.48 213.31 214.24 5,730,759 +0.12(+0.06%)
Jan 30, 2018 210.71 219.63 210.00 214.12 12,778,795 -9.74(-4.35%)
Jan 29, 2018 225.54 226.91 223.84 223.85 2,834,219 -0.96(-0.43%)
Jan 26, 2018 221.67 225.05 221.18 224.81 2,890,566 +2.98(+1.34%)
Jan 25, 2018 221.45 222.43 220.68 221.84 2,703,654 +0.30(+0.13%)
Jan 24, 2018 222.59 223.77 220.50 221.54 2,943,158 -0.32(-0.15%)
Jan 23, 2018 219.85 223.46 219.33 221.86 3,610,160 +1.49(+0.68%)
Jan 22, 2018 220.40 220.58 218.38 220.37 4,430,975 +0.19(+0.09%)
Jan 19, 2018 220.93 221.08 218.12 220.18 4,745,470 +0.17(+0.08%)
Jan 18, 2018 216.48 220.68 215.84 220.01 6,889,088 +4.28(+1.98%)
Jan 17, 2018 212.33 216.21 211.58 215.73 5,663,629 +5.00(+2.37%)
Jan 16, 2018 211.15 212.62 209.23 210.72 7,572,547 +3.85(+1.86%)
Jan 12, 2018 206.87 206.87 206.87 0 +2.94(+1.44%)
Jan 11, 2018 202.84 204.41 202.40 203.93 2,811,019 +1.08(+0.53%)
Jan 10, 2018 204.37 201.79 202.85 2,554,870 -1.52(-0.74%)
Jan 09, 2018 203.36 205.05 202.04 204.37 2,904,607 +1.01(+0.50%)
Jan 08, 2018 206.41 206.93 203.22 203.36 3,149,350 -3.59(-1.74%)
Jan 05, 2018 203.75 207.24 203.32 206.95 2,688,784 +3.87(+1.91%)
Jan 04, 2018 202.98 204.57 202.83 203.08 3,038,253 +0.88(+0.43%)
Jan 03, 2018 200.52 202.50 199.52 202.20 2,671,968 +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.