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 (%)
Nov 30, 2017 202.52 206.97 201.12 206.44 7,566,270 +5.47(+2.72%)
Nov 29, 2017 196.31 202.23 196.00 200.98 4,709,944 +6.08(+3.12%)
Nov 28, 2017 192.86 195.06 191.65 194.90 3,222,299 +3.37(+1.76%)
Nov 27, 2017 191.39 193.20 191.00 191.53 3,166,055 -0.10(-0.05%)
Nov 24, 2017 191.17 192.01 190.27 191.63 825,027 +1.16(+0.61%)
Nov 22, 2017 191.40 191.90 190.05 190.47 2,503,931 -1.24(-0.65%)
Nov 21, 2017 190.38 191.94 190.04 191.71 2,581,020 +2.12(+1.12%)
Nov 20, 2017 189.37 189.98 188.99 189.59 2,262,699 +0.32(+0.17%)
Nov 17, 2017 189.78 190.68 188.60 189.28 2,093,206 -1.11(-0.58%)
Nov 16, 2017 189.71 191.18 189.28 190.38 2,120,880 +1.15(+0.61%)
Nov 15, 2017 190.16 191.12 189.02 189.24 2,013,696 -1.67(-0.87%)
Nov 14, 2017 191.36 191.80 190.19 190.91 2,211,158 -0.86(-0.45%)
Nov 13, 2017 189.65 192.55 189.31 191.76 2,952,279 +1.43(+0.75%)
Nov 10, 2017 190.68 191.00 189.55 190.33 1,535,605 -0.44(-0.23%)
Nov 09, 2017 189.90 190.95 188.58 190.77 2,040,125 +0.71(+0.37%)
Nov 08, 2017 191.24 192.00 190.00 190.06 2,507,824 -1.74(-0.91%)
Nov 07, 2017 191.84 192.56 190.17 191.80 2,046,935 +0.52(+0.27%)
Nov 06, 2017 191.09 192.91 190.99 191.28 2,543,622 -0.68(-0.35%)
Nov 03, 2017 190.01 192.82 189.46 191.95 2,436,466 +1.60(+0.84%)
Nov 02, 2017 189.47 190.71 188.47 190.36 3,133,847 +1.41(+0.75%)
Nov 01, 2017 190.83 191.74 188.39 188.94 2,110,201 -0.62(-0.33%)
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%)
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.