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 30, 2021 392.15 395.02 391.66 393.54 1,952,679 +0.13(+0.03%)
Jul 29, 2021 392.65 393.89 389.92 393.41 1,673,291 +2.78(+0.71%)
Jul 28, 2021 395.71 395.71 388.37 390.63 2,562,993 -5.66(-1.43%)
Jul 27, 2021 393.33 396.44 390.91 396.29 2,755,003 +1.49(+0.38%)
Jul 26, 2021 397.94 398.75 392.28 394.80 2,338,631 -3.97(-1.00%)
Jul 23, 2021 398.97 400.34 397.14 398.77 1,688,375 +1.84(+0.46%)
Jul 22, 2021 397.17 397.94 394.99 396.93 1,489,418 +1.08(+0.27%)
Jul 21, 2021 398.16 398.33 392.22 395.85 1,952,355 +1.59(+0.40%)
Jul 20, 2021 392.38 398.80 392.01 394.26 3,338,160 +3.73(+0.96%)
Jul 19, 2021 397.92 400.52 388.38 390.53 3,782,684 -10.16(-2.54%)
Jul 16, 2021 402.27 403.16 398.72 400.68 2,749,983 -0.33(-0.08%)
Jul 15, 2021 393.25 402.62 388.75 401.02 3,714,407 +5.07(+1.28%)
Jul 14, 2021 401.71 403.39 394.62 395.95 3,705,996 -3.63(-0.91%)
Jul 13, 2021 397.51 400.68 396.88 399.58 3,088,948 +2.39(+0.60%)
Jul 12, 2021 392.40 397.53 391.72 397.19 2,935,569 +3.75(+0.95%)
Jul 09, 2021 393.84 394.53 392.03 393.44 2,177,536 +2.06(+0.53%)
Jul 08, 2021 390.47 392.22 386.72 391.38 2,128,979 -1.63(-0.42%)
Jul 07, 2021 391.76 393.50 388.75 393.01 2,378,200 +1.34(+0.34%)
Jul 06, 2021 390.15 392.53 387.33 391.67 2,739,301 +0.86(+0.22%)
Jul 02, 2021 386.74 391.30 385.58 390.81 2,076,527 +4.27(+1.10%)
Jul 01, 2021 383.81 386.85 383.61 386.55 2,805,383 +4.25(+1.11%)
Jun 30, 2021 379.53 383.21 378.82 382.30 3,012,135 +2.23(+0.59%)
Jun 29, 2021 383.76 384.93 379.47 380.06 2,574,955 -3.21(-0.84%)
Jun 28, 2021 386.60 386.64 379.90 383.27 3,344,959 -3.33(-0.86%)
Jun 25, 2021 381.97 391.40 380.94 386.60 17,732,302 +5.80(+1.52%)
Jun 24, 2021 380.27 383.94 378.86 380.80 3,466,179 +3.16(+0.84%)
Jun 23, 2021 379.80 380.92 377.36 377.64 3,081,786 -2.99(-0.79%)
Jun 22, 2021 382.46 382.50 379.80 380.63 4,152,853 +0.59(+0.16%)
Jun 21, 2021 371.73 381.11 371.58 380.03 4,021,547 +8.31(+2.23%)
Jun 18, 2021 369.73 374.87 369.70 371.73 5,783,524 -6.23(-1.65%)
Jun 17, 2021 376.68 378.65 375.36 377.96 3,713,329 +0.09(+0.03%)
Jun 16, 2021 381.53 383.48 377.32 377.87 3,501,715 -2.88(-0.76%)
Jun 15, 2021 380.44 381.91 377.12 380.75 2,991,817 +1.07(+0.28%)
Jun 14, 2021 377.92 379.98 375.85 379.68 2,812,208 +1.21(+0.32%)
Jun 11, 2021 383.67 383.68 375.52 378.48 3,253,239 -3.42(-0.90%)
Jun 10, 2021 382.30 383.19 379.03 381.90 4,240,556 +0.37(+0.10%)
Jun 09, 2021 383.65 385.98 380.98 381.53 2,024,533 -0.61(-0.16%)
Jun 08, 2021 381.17 383.10 379.29 382.14 3,207,819 +1.42(+0.37%)
Jun 07, 2021 387.10 387.34 379.24 380.72 3,525,962 -5.13(-1.33%)
Jun 04, 2021 390.91 390.95 384.91 385.85 3,144,550 -2.21(-0.57%)
Jun 03, 2021 383.81 389.76 383.19 388.06 2,397,980 +2.01(+0.52%)
Jun 02, 2021 389.18 389.18 384.83 386.05 2,347,503 -0.83(-0.21%)
Jun 01, 2021 393.54 393.54 386.34 386.88 2,312,195 -4.95(-1.26%)
May 28, 2021 392.56 395.20 390.01 391.82 2,489,492 -0.74(-0.19%)
May 27, 2021 394.68 394.85 390.36 392.56 2,146,631 -0.48(-0.12%)
May 26, 2021 391.99 395.04 390.96 393.05 2,001,571 +0.15(+0.04%)
May 25, 2021 391.75 393.67 388.94 392.90 2,429,113 +2.00(+0.51%)
May 24, 2021 392.25 393.70 389.92 390.90 1,984,124 -0.65(-0.17%)
May 21, 2021 390.72 398.20 389.48 391.55 4,516,187 +2.84(+0.73%)
May 20, 2021 389.55 393.64 388.40 388.70 2,213,794 -0.82(-0.21%)
May 19, 2021 389.51 390.68 384.53 389.52 2,925,884 -0.84(-0.21%)
May 18, 2021 389.70 392.81 386.45 390.36 2,832,612 +1.67(+0.43%)
May 17, 2021 389.34 392.38 388.63 388.69 1,665,207 -1.11(-0.29%)
May 14, 2021 390.94 392.46 388.57 389.81 2,179,280 +1.18(+0.30%)
May 13, 2021 386.46 393.02 384.59 388.63 2,773,610 +3.03(+0.79%)
May 12, 2021 389.32 390.80 384.94 385.59 3,036,339 -6.02(-1.54%)
May 11, 2021 400.37 401.69 390.58 391.61 3,179,109 -8.74(-2.18%)
May 10, 2021 398.81 405.20 397.81 400.35 2,622,574 +3.08(+0.78%)
May 07, 2021 394.75 398.57 393.86 397.27 1,955,475 +2.55(+0.65%)
May 06, 2021 392.85 396.51 392.43 394.72 3,215,774 +2.35(+0.60%)
May 05, 2021 390.47 392.61 386.95 392.37 2,912,566 +1.10(+0.28%)
May 04, 2021 385.70 392.35 383.81 391.27 3,403,234 +5.17(+1.34%)
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.