Skip to main content

UnitedHealth Group (NY: UNH )

482.59 -1.93 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 188.81 189.83 187.38 189.56 4,158,221 +0.75(+0.40%)
Oct 30, 2017 191.36 191.86 188.81 188.81 2,747,313 -2.90(-1.51%)
Oct 27, 2017 188.60 191.86 188.05 191.71 4,863,203 +3.11(+1.65%)
Oct 26, 2017 187.49 190.90 187.18 188.60 4,819,560 +1.43(+0.77%)
Oct 25, 2017 187.85 188.59 186.72 187.16 3,225,009 -0.53(-0.28%)
Oct 24, 2017 186.10 187.77 185.65 187.70 3,836,885 +1.03(+0.55%)
Oct 23, 2017 187.18 187.97 185.58 186.67 2,507,690 -0.43(-0.23%)
Oct 20, 2017 184.19 187.75 183.68 187.10 5,698,772 +3.82(+2.09%)
Oct 19, 2017 185.28 185.53 182.78 183.28 3,850,098 -1.78(-0.96%)
Oct 18, 2017 183.78 187.38 183.67 185.06 5,318,976 +1.21(+0.66%)
Oct 17, 2017 177.46 186.32 177.07 183.86 9,924,351 +9.64(+5.53%)
Oct 16, 2017 173.57 174.32 172.56 174.22 3,245,110 +0.61(+0.35%)
Oct 13, 2017 170.96 173.77 167.72 173.60 6,027,235 -0.36(-0.21%)
Oct 12, 2017 175.85 176.16 173.79 173.96 3,276,700 -2.11(-1.20%)
Oct 11, 2017 175.51 176.80 174.57 176.07 3,255,469 +0.52(+0.30%)
Oct 10, 2017 176.98 177.03 174.64 175.55 2,772,094 -1.46(-0.83%)
Oct 09, 2017 178.55 178.83 176.54 177.01 3,732,099 -1.59(-0.89%)
Oct 06, 2017 178.45 180.34 178.10 178.60 3,728,229 +0.14(+0.08%)
Oct 05, 2017 180.28 180.28 177.25 178.45 4,512,358 -2.33(-1.29%)
Oct 04, 2017 179.47 181.01 178.93 180.78 2,535,524 +1.67(+0.93%)
Oct 03, 2017 178.09 179.84 177.88 179.11 2,809,903 +1.07(+0.60%)
Oct 02, 2017 177.27 178.46 177.04 178.04 3,208,853 +1.43(+0.81%)
Sep 29, 2017 176.58 176.82 175.37 176.61 2,934,654 -0.22(-0.13%)
Sep 28, 2017 175.16 177.23 174.50 176.83 2,315,936 +1.45(+0.83%)
Sep 27, 2017 174.22 176.39 172.90 175.38 3,623,258 +1.62(+0.93%)
Sep 26, 2017 173.41 175.26 173.17 173.76 3,077,769 +0.86(+0.50%)
Sep 25, 2017 174.28 177.02 172.16 172.91 3,444,068 -1.15(-0.66%)
Sep 22, 2017 175.94 176.62 169.75 174.06 6,276,993 -1.97(-1.12%)
Sep 21, 2017 176.41 176.86 175.75 176.03 2,101,440 -0.49(-0.28%)
Sep 20, 2017 175.86 176.60 174.99 176.52 3,092,311 +0.99(+0.57%)
Sep 19, 2017 178.94 179.09 173.49 175.52 4,234,901 -3.19(-1.79%)
Sep 18, 2017 178.70 179.28 178.10 178.72 2,124,200 +0.01(+0.01%)
Sep 15, 2017 179.01 180.09 177.82 178.71 4,656,207 +0.41(+0.23%)
Sep 14, 2017 178.50 178.89 177.72 178.30 2,637,836 -0.54(-0.30%)
Sep 13, 2017 178.36 181.03 178.35 178.84 2,655,167 +0.78(+0.44%)
Sep 12, 2017 179.84 179.87 177.56 178.07 2,833,070 -1.90(-1.06%)
Sep 11, 2017 179.67 180.73 179.25 179.97 3,668,371 +1.65(+0.93%)
Sep 08, 2017 178.93 179.32 177.64 178.32 2,446,337 -0.38(-0.21%)
Sep 07, 2017 178.34 179.88 177.71 178.70 2,977,107 +0.49(+0.27%)
Sep 06, 2017 179.25 179.66 177.54 178.21 3,384,294 -0.83(-0.47%)
Sep 05, 2017 178.95 180.06 178.51 179.05 3,007,169 -0.40(-0.22%)
Sep 01, 2017 179.48 179.66 178.57 179.44 2,495,955 +0.76(+0.43%)
Aug 31, 2017 176.91 179.21 176.42 178.68 3,328,567 +2.71(+1.54%)
Aug 30, 2017 176.41 176.86 175.35 175.97 1,677,209 -0.76(-0.43%)
Aug 29, 2017 175.02 177.01 174.62 176.73 2,306,748 +1.47(+0.84%)
Aug 28, 2017 174.81 175.90 174.60 175.25 2,237,383 +0.66(+0.38%)
Aug 25, 2017 175.47 175.66 174.40 174.60 1,530,569 -0.35(-0.20%)
Aug 24, 2017 174.77 175.24 174.47 174.95 2,141,378 +0.46(+0.26%)
Aug 23, 2017 174.72 174.81 174.03 174.49 1,722,082 -0.49(-0.28%)
Aug 22, 2017 172.61 175.14 172.08 174.99 2,250,680 +2.48(+1.44%)
Aug 21, 2017 171.47 172.76 171.47 172.51 2,148,959 +1.09(+0.63%)
Aug 18, 2017 173.23 173.56 171.25 171.42 3,182,011 -1.69(-0.98%)
Aug 17, 2017 174.05 174.49 173.07 173.11 2,717,070 -0.96(-0.55%)
Aug 16, 2017 175.00 175.42 173.22 174.07 2,094,594 -0.66(-0.37%)
Aug 15, 2017 174.70 175.18 174.11 174.72 1,775,724 +0.71(+0.41%)
Aug 14, 2017 174.81 174.95 173.29 174.02 2,584,792 +0.62(+0.36%)
Aug 11, 2017 174.19 174.76 173.07 173.40 2,460,918 +0.40(+0.23%)
Aug 10, 2017 174.51 174.62 172.84 172.99 3,004,065 -2.03(-1.16%)
Aug 09, 2017 175.09 175.50 174.43 175.02 2,366,243 -0.06(-0.04%)
Aug 08, 2017 174.89 175.17 174.35 175.09 1,922,223 +0.11(+0.06%)
Aug 07, 2017 175.00 175.54 174.19 174.98 2,309,564 -0.09(-0.05%)
Aug 04, 2017 176.11 174.81 175.07 3,219,590 +0.10(+0.06%)
Aug 03, 2017 173.61 175.14 173.39 174.97 3,212,683 +1.59(+0.92%)
Aug 02, 2017 172.60 173.78 172.60 173.38 2,743,252 +0.69(+0.40%)
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.