Skip to main content

UnitedHealth Group (NY: UNH )

486.93 +2.43 (+0.50%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 286.31 290.02 282.88 288.11 3,767,588 +1.38(+0.48%)
Oct 29, 2020 289.48 292.21 284.63 286.73 3,472,653 -4.08(-1.40%)
Oct 28, 2020 295.84 300.07 290.28 290.81 3,496,602 -11.81(-3.90%)
Oct 27, 2020 305.03 305.43 301.60 302.62 2,571,150 -2.41(-0.79%)
Oct 26, 2020 308.11 309.46 300.76 305.03 2,550,535 -7.12(-2.28%)
Oct 23, 2020 310.79 316.92 309.81 312.15 2,488,390 +4.60(+1.50%)
Oct 22, 2020 304.33 309.75 304.26 307.55 2,224,809 +2.78(+0.91%)
Oct 21, 2020 305.36 308.27 304.20 304.77 2,264,249 -0.59(-0.19%)
Oct 20, 2020 308.39 310.28 305.24 305.36 2,106,192 -0.77(-0.25%)
Oct 19, 2020 310.20 312.32 304.08 306.12 2,629,060 -5.36(-1.72%)
Oct 16, 2020 307.29 313.80 306.61 311.49 3,487,982 +5.03(+1.64%)
Oct 15, 2020 301.05 308.72 298.67 306.45 3,359,794 +2.57(+0.85%)
Oct 14, 2020 304.09 312.12 302.33 303.89 4,719,078 -9.04(-2.89%)
Oct 13, 2020 310.17 315.07 309.42 312.92 2,871,687 +1.37(+0.44%)
Oct 12, 2020 310.75 314.94 310.65 311.55 2,566,901 +2.01(+0.65%)
Oct 09, 2020 306.54 309.85 305.84 309.54 2,148,837 +5.13(+1.68%)
Oct 08, 2020 305.38 307.19 303.07 304.42 2,178,281 -0.72(-0.23%)
Oct 07, 2020 298.19 306.62 298.19 305.13 2,750,007 +8.23(+2.77%)
Oct 06, 2020 301.15 302.42 295.99 296.90 2,578,307 -3.49(-1.16%)
Oct 05, 2020 297.48 300.65 295.64 300.39 1,735,478 +5.82(+1.98%)
Oct 02, 2020 294.68 299.68 291.15 294.57 2,476,210 -1.03(-0.35%)
Oct 01, 2020 295.44 297.58 291.89 295.60 2,892,692 +1.23(+0.42%)
Sep 30, 2020 287.05 296.96 287.02 294.37 3,704,055 +7.19(+2.51%)
Sep 29, 2020 286.72 288.45 283.90 287.17 1,904,095 +0.87(+0.30%)
Sep 28, 2020 289.29 292.71 285.93 286.31 2,727,970 +0.69(+0.24%)
Sep 25, 2020 274.99 286.34 274.97 285.62 2,600,973 +9.29(+3.36%)
Sep 24, 2020 275.88 278.47 273.47 276.32 3,038,408 +0.49(+0.18%)
Sep 23, 2020 278.54 279.57 275.54 275.83 3,929,279 -2.00(-0.72%)
Sep 22, 2020 281.78 283.84 276.57 277.84 3,349,900 -4.65(-1.65%)
Sep 21, 2020 283.70 283.76 275.38 282.49 4,368,362 -8.34(-2.87%)
Sep 18, 2020 287.99 293.07 286.81 290.83 4,020,187 +2.87(+1.00%)
Sep 17, 2020 287.50 290.22 285.25 287.96 2,535,727 -1.45(-0.50%)
Sep 16, 2020 291.82 294.82 289.11 289.41 3,641,462 -0.67(-0.23%)
Sep 15, 2020 292.75 294.08 288.97 290.08 1,555,090 -1.26(-0.43%)
Sep 14, 2020 286.10 293.75 286.10 291.35 1,901,640 +6.69(+2.35%)
Sep 11, 2020 288.04 289.36 280.70 284.65 3,268,427 -1.77(-0.62%)
Sep 10, 2020 294.06 295.67 285.59 286.42 2,575,011 -6.98(-2.38%)
Sep 09, 2020 291.19 296.50 290.01 293.40 2,335,010 +4.49(+1.55%)
Sep 08, 2020 292.46 292.87 285.69 288.91 2,759,130 -4.47(-1.52%)
Sep 04, 2020 297.59 298.86 288.33 293.38 3,085,258 -3.98(-1.34%)
Sep 03, 2020 302.78 304.49 295.00 297.35 4,117,681 -3.77(-1.25%)
Sep 02, 2020 293.90 302.10 293.90 301.12 3,026,873 +6.97(+2.37%)
Sep 01, 2020 291.65 295.93 291.50 294.16 2,645,061 +0.26(+0.09%)
Aug 31, 2020 296.09 300.49 293.88 293.89 4,617,143 -1.71(-0.58%)
Aug 28, 2020 293.70 296.97 290.53 295.61 3,066,541 +2.54(+0.87%)
Aug 27, 2020 291.88 295.98 287.25 293.07 2,468,434 +2.68(+0.92%)
Aug 26, 2020 292.42 292.77 285.49 290.39 3,380,698 -3.20(-1.09%)
Aug 25, 2020 293.56 293.71 289.43 293.58 1,998,760 +3.18(+1.09%)
Aug 24, 2020 297.90 297.98 288.20 290.40 3,107,880 -4.98(-1.69%)
Aug 21, 2020 292.70 296.46 291.58 295.39 2,646,360 +0.76(+0.26%)
Aug 20, 2020 296.04 296.46 293.39 294.63 2,388,275 -1.95(-0.66%)
Aug 19, 2020 297.86 300.42 296.37 296.57 2,197,855 -1.33(-0.45%)
Aug 18, 2020 302.76 303.41 296.87 297.90 2,680,006 -3.48(-1.15%)
Aug 17, 2020 302.26 304.47 300.29 301.38 2,948,461 -3.00(-0.99%)
Aug 14, 2020 301.41 304.60 299.70 304.38 1,900,755 +2.05(+0.68%)
Aug 13, 2020 301.54 302.66 298.87 302.33 2,296,658 -0.70(-0.23%)
Aug 12, 2020 299.02 303.99 298.68 303.03 3,100,969 +6.32(+2.13%)
Aug 11, 2020 303.64 305.20 295.88 296.71 3,209,807 -3.34(-1.11%)
Aug 10, 2020 298.08 301.34 296.75 300.05 2,726,547 +1.95(+0.65%)
Aug 07, 2020 294.64 299.96 294.64 298.11 2,765,789 +2.79(+0.95%)
Aug 06, 2020 293.38 297.36 291.87 295.31 3,515,263 +1.50(+0.51%)
Aug 05, 2020 288.51 294.28 286.81 293.82 3,205,865 +7.50(+2.62%)
Aug 04, 2020 283.89 290.42 282.16 286.32 3,823,125 +0.84(+0.29%)
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.