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

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 269.60 277.45 268.53 275.07 8,114,327 +4.53(+1.68%)
Apr 29, 2020 274.63 275.33 269.08 270.54 4,525,321 -0.67(-0.25%)
Apr 28, 2020 280.27 280.51 268.63 271.20 4,107,004 -5.29(-1.91%)
Apr 27, 2020 275.77 279.20 273.34 276.49 3,940,611 +2.53(+0.92%)
Apr 24, 2020 270.20 274.53 267.10 273.96 3,471,959 +5.60(+2.09%)
Apr 23, 2020 262.46 271.30 261.97 268.36 4,699,701 +7.82(+3.00%)
Apr 22, 2020 262.95 266.94 260.25 260.54 3,895,074 +2.66(+1.03%)
Apr 21, 2020 258.59 263.34 256.99 257.88 4,228,948 -7.48(-2.82%)
Apr 20, 2020 268.33 271.82 264.54 265.35 4,329,730 -7.92(-2.90%)
Apr 17, 2020 283.08 285.91 270.02 273.27 6,228,028 -7.40(-2.64%)
Apr 16, 2020 266.58 282.15 263.35 280.68 8,227,634 +15.75(+5.95%)
Apr 15, 2020 259.08 266.15 254.58 264.92 8,337,655 +10.52(+4.13%)
Apr 14, 2020 253.00 256.82 251.12 254.41 5,075,407 +6.57(+2.65%)
Apr 13, 2020 246.47 249.20 242.82 247.83 3,152,715 -0.58(-0.23%)
Apr 09, 2020 249.23 254.31 246.04 248.42 5,237,072 -3.48(-1.38%)
Apr 08, 2020 232.95 253.15 231.61 251.90 6,793,402 +18.61(+7.98%)
Apr 07, 2020 244.35 250.84 231.87 233.28 5,298,730 -0.28(-0.12%)
Apr 06, 2020 225.72 234.46 221.13 233.56 6,768,362 +17.73(+8.21%)
Apr 03, 2020 224.14 225.10 213.75 215.84 4,944,358 -10.30(-4.55%)
Apr 02, 2020 221.30 227.60 212.58 226.13 4,930,282 +2.93(+1.31%)
Apr 01, 2020 224.49 231.93 221.43 223.20 4,834,680 -11.34(-4.84%)
Mar 31, 2020 228.99 239.39 228.54 234.54 5,797,477 -1.79(-0.76%)
Mar 30, 2020 228.20 238.97 228.20 236.33 5,665,729 +8.30(+3.64%)
Mar 27, 2020 228.49 236.63 224.07 228.03 5,188,269 -12.17(-5.07%)
Mar 26, 2020 220.11 242.61 218.48 240.20 7,993,359 +19.66(+8.91%)
Mar 25, 2020 206.06 232.78 203.15 220.54 10,646,815 +13.82(+6.68%)
Mar 24, 2020 190.11 207.16 187.16 206.72 9,453,214 +23.46(+12.80%)
Mar 23, 2020 190.02 193.51 176.55 183.27 11,327,825 -11.03(-5.68%)
Mar 20, 2020 209.90 218.80 191.35 194.30 9,956,339 -12.42(-6.01%)
Mar 19, 2020 204.07 212.67 196.51 206.72 8,573,535 +2.58(+1.26%)
Mar 18, 2020 212.32 217.68 188.28 204.15 13,733,669 -25.54(-11.12%)
Mar 17, 2020 217.09 233.96 214.71 229.69 10,251,626 +18.04(+8.52%)
Mar 16, 2020 229.41 231.06 210.63 211.65 10,954,098 -44.20(-17.28%)
Mar 13, 2020 245.46 256.96 227.86 255.85 9,897,222 +21.36(+9.11%)
Mar 12, 2020 243.48 254.93 234.11 234.50 11,207,961 -25.63(-9.85%)
Mar 11, 2020 257.30 267.11 255.89 260.13 8,272,399 -2.08(-0.79%)
Mar 10, 2020 261.94 265.86 255.18 262.21 7,865,208 +2.81(+1.08%)
Mar 09, 2020 247.65 263.56 242.76 259.40 8,617,608 -6.43(-2.42%)
Mar 06, 2020 257.92 266.86 254.62 265.83 5,725,665 +0.85(+0.32%)
Mar 05, 2020 263.70 271.03 262.15 264.98 6,308,552 -6.05(-2.23%)
Mar 04, 2020 271.57 277.04 264.28 271.03 15,516,531 +26.24(+10.72%)
Mar 03, 2020 257.85 262.54 242.76 244.79 9,804,317 -10.97(-4.29%)
Mar 02, 2020 240.99 255.88 234.41 255.75 9,464,939 +17.00(+7.12%)
Feb 28, 2020 230.55 240.76 229.71 238.76 10,640,076 +0.97(+0.41%)
Feb 27, 2020 242.00 245.49 236.05 237.78 8,116,611 -8.50(-3.45%)
Feb 26, 2020 247.90 252.68 242.27 246.29 7,268,470 -0.37(-0.15%)
Feb 25, 2020 262.35 264.06 245.36 246.65 8,722,643 -13.48(-5.18%)
Feb 24, 2020 268.66 270.62 260.00 260.14 9,379,653 -22.14(-7.84%)
Feb 21, 2020 281.38 283.29 279.63 282.27 3,193,229 -0.66(-0.23%)
Feb 20, 2020 283.93 284.83 278.96 282.93 3,079,586 -2.98(-1.04%)
Feb 19, 2020 284.09 287.22 283.49 285.91 3,226,121 +2.97(+1.05%)
Feb 18, 2020 280.63 284.07 280.00 282.94 3,461,782 +3.15(+1.12%)
Feb 14, 2020 283.00 284.65 278.41 279.79 2,654,279 -3.20(-1.13%)
Feb 13, 2020 281.07 286.46 281.07 283.00 3,807,417 -1.20(-0.42%)
Feb 12, 2020 276.25 285.62 275.33 284.19 7,156,705 +11.88(+4.36%)
Feb 11, 2020 268.62 273.04 267.73 272.31 3,193,086 +3.52(+1.31%)
Feb 10, 2020 268.04 270.91 267.31 268.79 3,359,693 -2.05(-0.76%)
Feb 07, 2020 274.26 274.75 270.55 270.84 3,658,497 -3.03(-1.11%)
Feb 06, 2020 278.13 278.38 271.57 273.87 3,250,520 -3.06(-1.11%)
Feb 05, 2020 267.45 278.13 267.30 276.94 6,151,233 +13.94(+5.30%)
Feb 04, 2020 259.66 265.48 259.28 262.99 4,581,378 +6.39(+2.49%)
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.