Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 231.46 232.42 230.28 230.62 2,586,921 -0.56(-0.24%)
Jul 30, 2018 233.07 233.96 230.52 231.18 1,846,290 -1.92(-0.82%)
Jul 27, 2018 234.78 234.78 232.59 233.10 1,819,063 -0.96(-0.41%)
Jul 26, 2018 233.38 234.85 232.96 234.06 2,219,447 +1.95(+0.84%)
Jul 25, 2018 232.07 232.49 230.20 232.11 3,349,598 +1.00(+0.43%)
Jul 24, 2018 232.11 232.20 229.52 231.11 2,719,238 +0.93(+0.40%)
Jul 23, 2018 230.34 232.45 229.90 230.18 1,624,618 +0.04(+0.02%)
Jul 20, 2018 228.75 230.92 228.75 230.15 2,211,708 -0.21(-0.09%)
Jul 19, 2018 232.53 233.61 229.37 230.35 2,533,787 -2.27(-0.97%)
Jul 18, 2018 228.70 233.71 228.09 232.62 3,689,116 +4.67(+2.05%)
Jul 17, 2018 229.10 229.98 224.29 227.95 7,611,129 -6.09(-2.60%)
Jul 16, 2018 235.24 235.38 233.55 234.04 3,978,818 -1.57(-0.66%)
Jul 13, 2018 233.51 235.89 233.17 235.61 2,587,113 +2.41(+1.03%)
Jul 12, 2018 233.31 233.90 232.17 233.20 1,748,809 +1.33(+0.57%)
Jul 11, 2018 232.37 233.15 231.09 231.87 1,630,522 -0.86(-0.37%)
Jul 10, 2018 231.49 233.96 231.10 232.73 2,207,854 +1.70(+0.74%)
Jul 09, 2018 229.63 231.34 228.64 231.03 2,238,301 +2.65(+1.16%)
Jul 06, 2018 228.61 229.26 227.16 228.38 1,726,355 +0.24(+0.10%)
Jul 05, 2018 226.88 228.53 225.48 228.14 2,397,016 +3.21(+1.43%)
Jul 03, 2018 224.94 224.94 224.94 0 -0.46(-0.20%)
Jul 02, 2018 223.13 225.62 222.33 225.39 1,969,194 +1.95(+0.87%)
Jun 29, 2018 223.04 225.41 222.77 223.44 3,060,992 +0.40(+0.18%)
Jun 28, 2018 225.07 225.86 220.61 223.04 3,905,495 -2.98(-1.32%)
Jun 27, 2018 227.95 229.29 225.98 226.02 2,724,147 -1.46(-0.64%)
Jun 26, 2018 228.20 229.94 227.27 227.48 2,368,686 -0.86(-0.38%)
Jun 25, 2018 231.66 232.36 226.42 228.33 3,360,685 -3.33(-1.44%)
Jun 22, 2018 229.73 232.34 228.77 231.67 3,011,969 +2.26(+0.98%)
Jun 21, 2018 230.37 231.01 228.52 229.41 2,361,017 -0.84(-0.36%)
Jun 20, 2018 230.71 231.08 229.40 230.25 2,833,333 -0.19(-0.08%)
Jun 19, 2018 230.39 230.69 228.74 230.44 2,602,438 -1.69(-0.73%)
Jun 18, 2018 231.33 232.25 229.63 232.12 2,153,850 -1.01(-0.43%)
Jun 15, 2018 233.13 232.54 233.13 5,239,926 +1.41(+0.61%)
Jun 14, 2018 230.94 232.32 230.21 231.72 2,706,836 +2.23(+0.97%)
Jun 13, 2018 230.64 232.99 229.13 229.49 3,458,009 -0.64(-0.28%)
Jun 12, 2018 229.79 230.46 227.04 230.13 2,828,764 -0.18(-0.08%)
Jun 11, 2018 227.65 231.41 227.25 230.31 3,057,794 +2.81(+1.24%)
Jun 08, 2018 226.39 228.25 225.13 227.50 3,343,738 +1.54(+0.68%)
Jun 07, 2018 226.67 226.88 225.29 225.96 2,331,749 +0.30(+0.13%)
Jun 06, 2018 225.72 225.66 2,920,155 +3.83(+1.73%)
Jun 05, 2018 222.43 222.45 219.54 221.83 1,687,943 -0.18(-0.08%)
Jun 04, 2018 221.44 222.56 220.29 222.01 2,411,885 +1.16(+0.53%)
Jun 01, 2018 221.20 221.20 218.98 220.85 2,613,002 +1.67(+0.76%)
May 31, 2018 221.63 222.11 218.42 219.18 3,268,294 -3.11(-1.40%)
May 30, 2018 221.20 223.03 220.19 222.29 2,282,937 +2.51(+1.14%)
May 29, 2018 221.31 221.31 218.03 219.78 3,126,944 -2.52(-1.13%)
May 25, 2018 222.30 222.30 222.30 0 +2.01(+0.91%)
May 24, 2018 221.96 222.75 219.81 220.29 2,876,388 -1.39(-0.63%)
May 23, 2018 221.47 222.80 219.29 221.67 3,358,382 -0.83(-0.38%)
May 22, 2018 225.07 225.11 221.29 222.51 2,913,513 -2.47(-1.10%)
May 21, 2018 222.35 226.13 222.20 224.98 3,350,131 +2.96(+1.33%)
May 18, 2018 220.87 222.13 219.98 222.02 2,516,511 +1.53(+0.69%)
May 17, 2018 219.16 221.04 218.30 220.49 2,665,168 +1.12(+0.51%)
May 16, 2018 217.49 219.45 216.51 219.37 2,100,303 +2.01(+0.93%)
May 15, 2018 219.50 219.82 216.60 217.35 2,640,197 -3.09(-1.40%)
May 14, 2018 216.81 221.14 216.74 220.44 4,290,295 +4.19(+1.94%)
May 11, 2018 211.98 216.72 211.41 216.25 3,355,120 +4.15(+1.96%)
May 10, 2018 208.87 212.63 208.15 212.10 2,389,879 +4.08(+1.96%)
May 09, 2018 211.50 211.84 207.13 208.02 3,861,222 -2.56(-1.22%)
May 08, 2018 212.11 212.11 209.32 210.57 2,972,297 -1.59(-0.75%)
May 07, 2018 214.07 215.08 211.12 212.16 3,567,657 -1.92(-0.90%)
May 04, 2018 211.55 214.77 210.69 214.09 2,203,627 +1.59(+0.75%)
May 03, 2018 210.52 213.09 208.10 212.50 3,009,818 +0.63(+0.30%)
May 02, 2018 213.62 214.37 211.33 211.87 3,903,505 -3.08(-1.43%)
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.