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 392.04 394.92 391.56 393.44 1,953,212 +0.13(+0.03%)
Jul 29, 2021 392.54 393.78 389.81 393.30 1,673,748 +2.78(+0.71%)
Jul 28, 2021 395.60 395.60 388.26 390.52 2,563,693 -5.66(-1.43%)
Jul 27, 2021 393.23 396.34 390.80 396.18 2,755,755 +1.49(+0.38%)
Jul 26, 2021 397.84 398.64 392.18 394.69 2,339,269 -3.97(-1.00%)
Jul 23, 2021 398.86 400.23 397.03 398.67 1,688,836 +1.84(+0.46%)
Jul 22, 2021 397.06 397.83 394.88 396.82 1,489,825 +1.08(+0.27%)
Jul 21, 2021 398.06 398.22 392.11 395.75 1,952,888 +1.59(+0.40%)
Jul 20, 2021 392.27 398.69 391.90 394.15 3,339,071 +3.73(+0.96%)
Jul 19, 2021 397.81 400.41 388.27 390.42 3,783,717 -10.15(-2.54%)
Jul 16, 2021 402.16 403.05 398.61 400.57 2,750,734 -0.33(-0.08%)
Jul 15, 2021 393.14 402.51 388.64 400.91 3,715,421 +5.07(+1.28%)
Jul 14, 2021 401.60 403.28 394.51 395.84 3,707,007 -3.63(-0.91%)
Jul 13, 2021 397.41 400.56 396.77 399.47 3,089,792 +2.39(+0.60%)
Jul 12, 2021 392.29 397.43 391.61 397.08 2,936,370 +3.75(+0.95%)
Jul 09, 2021 393.73 394.42 391.92 393.33 2,178,130 +2.06(+0.53%)
Jul 08, 2021 390.36 392.11 386.62 391.27 2,129,560 -1.63(-0.42%)
Jul 07, 2021 391.65 393.40 388.64 392.90 2,378,849 +1.34(+0.34%)
Jul 06, 2021 390.05 392.42 387.22 391.56 2,740,049 +0.86(+0.22%)
Jul 02, 2021 386.63 391.19 385.48 390.71 2,077,094 +4.27(+1.10%)
Jul 01, 2021 383.71 386.74 383.50 386.44 2,806,149 +4.25(+1.11%)
Jun 30, 2021 379.43 383.11 378.72 382.19 3,012,957 +2.23(+0.59%)
Jun 29, 2021 383.65 384.83 379.37 379.96 2,575,658 -3.21(-0.84%)
Jun 28, 2021 386.50 386.54 379.80 383.17 3,345,872 -3.33(-0.86%)
Jun 25, 2021 381.87 391.30 380.84 386.50 17,737,144 +5.80(+1.52%)
Jun 24, 2021 380.17 383.83 378.76 380.69 3,467,125 +3.16(+0.84%)
Jun 23, 2021 379.69 380.82 377.25 377.54 3,082,627 -2.99(-0.78%)
Jun 22, 2021 382.36 382.39 379.69 380.52 4,153,987 +0.59(+0.16%)
Jun 21, 2021 371.63 381.01 371.48 379.93 4,022,645 +8.30(+2.23%)
Jun 18, 2021 369.63 374.77 369.60 371.63 5,785,103 -6.23(-1.65%)
Jun 17, 2021 376.58 378.54 375.25 377.86 3,714,343 +0.09(+0.03%)
Jun 16, 2021 381.43 383.37 377.21 377.76 3,502,671 -2.88(-0.76%)
Jun 15, 2021 380.34 381.81 377.02 380.65 2,992,634 +1.06(+0.28%)
Jun 14, 2021 377.81 379.88 375.75 379.58 2,812,975 +1.21(+0.32%)
Jun 11, 2021 383.56 383.57 375.42 378.37 3,254,127 -3.42(-0.90%)
Jun 10, 2021 382.20 383.09 378.92 381.80 4,241,713 +0.37(+0.10%)
Jun 09, 2021 383.55 385.88 380.88 381.43 2,025,085 -0.61(-0.16%)
Jun 08, 2021 381.06 383.00 379.19 382.03 3,208,694 +1.42(+0.37%)
Jun 07, 2021 387.00 387.24 379.13 380.62 3,526,925 -5.13(-1.33%)
Jun 04, 2021 390.80 390.84 384.80 385.74 3,145,408 -2.21(-0.57%)
Jun 03, 2021 383.71 389.66 383.08 387.95 2,398,634 +2.01(+0.52%)
Jun 02, 2021 389.07 389.07 384.73 385.94 2,348,144 -0.83(-0.21%)
Jun 01, 2021 393.44 393.44 386.23 386.77 2,312,826 -4.94(-1.26%)
May 28, 2021 392.46 395.09 389.91 391.71 2,490,171 -0.74(-0.19%)
May 27, 2021 394.57 394.74 390.25 392.46 2,147,217 -0.48(-0.12%)
May 26, 2021 391.89 394.93 390.85 392.94 2,002,117 +0.15(+0.04%)
May 25, 2021 391.65 393.56 388.84 392.79 2,429,776 +2.00(+0.51%)
May 24, 2021 392.14 393.60 389.81 390.79 1,984,665 -0.65(-0.17%)
May 21, 2021 390.61 398.10 389.38 391.44 4,517,419 +2.84(+0.73%)
May 20, 2021 389.44 393.53 388.29 388.60 2,214,398 -0.82(-0.21%)
May 19, 2021 389.40 390.57 384.42 389.41 2,926,683 -0.84(-0.21%)
May 18, 2021 389.59 392.70 386.34 390.25 2,833,386 +1.66(+0.43%)
May 17, 2021 389.23 392.28 388.53 388.59 1,665,662 -1.11(-0.29%)
May 14, 2021 390.83 392.35 388.46 389.70 2,179,875 +1.18(+0.30%)
May 13, 2021 386.35 392.91 384.48 388.52 2,774,367 +3.03(+0.79%)
May 12, 2021 389.21 390.70 384.83 385.49 3,037,167 -6.02(-1.54%)
May 11, 2021 400.26 401.58 390.47 391.50 3,179,976 -8.74(-2.18%)
May 10, 2021 398.70 405.08 397.70 400.25 2,623,290 +3.08(+0.78%)
May 07, 2021 394.64 398.47 393.75 397.16 1,956,009 +2.55(+0.65%)
May 06, 2021 392.74 396.40 392.32 394.62 3,216,651 +2.35(+0.60%)
May 05, 2021 390.36 392.50 386.85 392.27 2,913,360 +1.10(+0.28%)
May 04, 2021 385.59 392.24 383.71 391.16 3,404,163 +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.