Skip to main content

UnitedHealth Group (NY: UNH )

493.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 381.03 384.73 380.32 383.81 3,000,230 +2.24(+0.59%)
Jun 29, 2021 385.28 386.46 380.98 381.57 2,564,778 -3.22(-0.84%)
Jun 28, 2021 388.14 388.18 381.41 384.79 3,331,738 -3.35(-0.86%)
Jun 25, 2021 383.49 392.96 382.45 388.14 17,662,216 +5.83(+1.52%)
Jun 24, 2021 381.78 385.46 380.36 382.31 3,452,479 +3.17(+0.84%)
Jun 23, 2021 381.30 382.43 378.85 379.14 3,069,605 -3.00(-0.79%)
Jun 22, 2021 383.98 384.01 381.30 382.14 4,136,439 +0.59(+0.16%)
Jun 21, 2021 373.20 382.62 373.06 381.54 4,005,652 +8.34(+2.23%)
Jun 18, 2021 371.20 376.36 371.17 373.20 5,760,665 -6.26(-1.65%)
Jun 17, 2021 378.17 380.15 376.85 379.46 3,698,652 +0.09(+0.03%)
Jun 16, 2021 383.04 385.00 378.81 379.37 3,487,875 -2.89(-0.76%)
Jun 15, 2021 381.95 383.43 378.62 382.26 2,979,992 +1.07(+0.28%)
Jun 14, 2021 379.42 381.49 377.34 381.19 2,801,092 +1.21(+0.32%)
Jun 11, 2021 385.19 385.20 377.01 379.98 3,240,380 -3.44(-0.90%)
Jun 10, 2021 383.82 384.71 380.53 383.42 4,223,795 +0.37(+0.10%)
Jun 09, 2021 385.17 387.51 382.49 383.04 2,016,530 -0.61(-0.16%)
Jun 08, 2021 382.68 384.62 380.80 383.65 3,195,139 +1.42(+0.37%)
Jun 07, 2021 388.64 388.88 380.74 382.23 3,512,026 -5.15(-1.33%)
Jun 04, 2021 392.46 392.50 386.43 387.38 3,132,120 -2.22(-0.57%)
Jun 03, 2021 385.33 391.31 384.70 389.60 2,388,502 +2.02(+0.52%)
Jun 02, 2021 390.72 390.72 386.36 387.58 2,338,224 -0.83(-0.21%)
Jun 01, 2021 395.11 395.11 387.87 388.41 2,303,056 -4.96(-1.26%)
May 28, 2021 394.12 396.77 391.56 393.38 2,479,652 -0.75(-0.19%)
May 27, 2021 396.24 396.42 391.91 394.12 2,138,146 -0.49(-0.12%)
May 26, 2021 393.55 396.60 392.51 394.61 1,993,660 +0.15(+0.04%)
May 25, 2021 393.31 395.23 390.49 394.46 2,419,512 +2.01(+0.51%)
May 24, 2021 393.81 395.27 391.47 392.45 1,976,282 -0.65(-0.17%)
May 21, 2021 392.27 399.78 391.03 393.10 4,498,336 +2.86(+0.73%)
May 20, 2021 391.09 395.20 389.94 390.24 2,205,044 -0.82(-0.21%)
May 19, 2021 391.06 392.23 386.05 391.06 2,914,320 -0.84(-0.21%)
May 18, 2021 391.25 394.37 387.98 391.91 2,821,416 +1.67(+0.43%)
May 17, 2021 390.88 393.94 390.18 390.24 1,658,626 -1.12(-0.29%)
May 14, 2021 392.49 394.02 390.11 391.35 2,170,666 +1.18(+0.30%)
May 13, 2021 387.99 394.58 386.11 390.17 2,762,647 +3.05(+0.79%)
May 12, 2021 390.87 392.36 386.46 387.12 3,024,337 -6.05(-1.54%)
May 11, 2021 401.96 403.28 392.12 393.17 3,166,543 -8.78(-2.18%)
May 10, 2021 400.40 406.80 399.39 401.94 2,612,208 +3.09(+0.78%)
May 07, 2021 396.32 400.16 395.43 398.85 1,947,746 +2.56(+0.65%)
May 06, 2021 394.41 398.08 393.99 396.29 3,203,063 +2.36(+0.60%)
May 05, 2021 392.02 394.17 388.49 393.93 2,901,053 +1.11(+0.28%)
May 04, 2021 387.23 393.90 385.33 392.82 3,389,783 +5.20(+1.34%)
May 03, 2021 382.95 388.46 382.50 387.63 2,689,623 +6.78(+1.78%)
Apr 30, 2021 382.95 383.77 380.42 380.85 2,437,845 -2.63(-0.68%)
Apr 29, 2021 378.89 384.06 378.46 383.47 2,090,587 +6.65(+1.76%)
Apr 28, 2021 377.39 379.12 375.60 376.83 1,974,791 +0.09(+0.02%)
Apr 27, 2021 376.89 378.49 374.64 376.74 1,841,383 -1.30(-0.34%)
Apr 26, 2021 381.81 381.99 377.42 378.04 1,719,610 -4.25(-1.11%)
Apr 23, 2021 377.81 383.89 376.74 382.29 2,370,095 +3.60(+0.95%)
Apr 22, 2021 380.50 380.81 375.49 378.69 2,847,002 -2.17(-0.57%)
Apr 21, 2021 380.90 383.41 377.64 380.86 2,589,879 +2.18(+0.58%)
Apr 20, 2021 372.31 379.97 371.89 378.68 3,506,106 +6.39(+1.72%)
Apr 19, 2021 372.44 375.68 370.98 372.29 3,105,298 -1.12(-0.30%)
Apr 16, 2021 376.19 376.19 368.10 373.41 4,746,264 +0.96(+0.26%)
Apr 15, 2021 362.89 374.70 362.89 372.45 4,698,716 +13.73(+3.83%)
Apr 14, 2021 358.44 360.99 357.72 358.72 2,936,879 +1.08(+0.30%)
Apr 13, 2021 359.31 362.23 357.48 357.64 2,777,343 -1.70(-0.47%)
Apr 12, 2021 357.62 362.73 357.19 359.34 3,201,077 -0.02(-0.01%)
Apr 09, 2021 351.77 359.66 350.48 359.36 2,600,466 +10.90(+3.13%)
Apr 08, 2021 346.76 350.39 346.76 348.46 2,540,936 -0.72(-0.21%)
Apr 07, 2021 347.80 349.41 344.32 349.18 2,260,734 +1.21(+0.35%)
Apr 06, 2021 352.18 353.14 346.39 347.97 2,825,111 -5.55(-1.57%)
Apr 05, 2021 352.98 355.86 351.09 353.51 2,837,105 +2.97(+0.85%)
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.