Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.