Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 156.21 156.56 155.59 156.45 2,247,567 +0.22(+0.14%)
Apr 27, 2017 155.73 157.52 155.68 156.23 2,725,813 +0.22(+0.14%)
Apr 26, 2017 155.75 157.14 155.65 156.01 3,149,274 +0.30(+0.20%)
Apr 25, 2017 155.22 156.33 154.94 155.70 3,794,467 +1.53(+0.99%)
Apr 24, 2017 154.47 154.91 153.61 154.17 3,163,490 +1.05(+0.68%)
Apr 21, 2017 153.99 154.43 152.51 153.13 3,333,499 -0.34(-0.22%)
Apr 20, 2017 151.66 154.05 150.63 153.47 4,082,296 +2.05(+1.35%)
Apr 19, 2017 151.72 153.15 150.92 151.42 5,257,188 +0.59(+0.39%)
Apr 18, 2017 152.14 152.29 150.03 150.83 6,177,001 +1.26(+0.84%)
Apr 17, 2017 147.61 149.78 147.58 149.56 4,913,751 +1.99(+1.35%)
Apr 13, 2017 147.57 148.20 147.32 147.58 2,213,016 -0.54(-0.36%)
Apr 12, 2017 148.80 148.88 147.26 148.12 3,329,411 -0.24(-0.16%)
Apr 11, 2017 147.52 148.37 147.26 148.36 3,546,606 +0.31(+0.21%)
Apr 10, 2017 148.68 149.40 147.87 148.04 3,615,894 -0.48(-0.33%)
Apr 07, 2017 147.58 148.96 147.28 148.53 3,272,932 +0.61(+0.41%)
Apr 06, 2017 148.02 148.53 147.47 147.92 3,268,357 -0.03(-0.02%)
Apr 05, 2017 148.29 149.64 147.81 147.95 3,958,709 +0.36(+0.24%)
Apr 04, 2017 148.39 148.91 147.43 147.59 3,225,865 -0.56(-0.37%)
Apr 03, 2017 147.28 148.63 146.94 148.14 3,882,815 +1.41(+0.96%)
Mar 31, 2017 147.29 147.71 146.51 146.73 3,907,866 -0.88(-0.59%)
Mar 30, 2017 146.41 148.45 146.24 147.61 3,346,416 +1.39(+0.95%)
Mar 29, 2017 147.31 147.59 145.59 146.22 6,594,318 -1.71(-1.16%)
Mar 28, 2017 147.24 148.57 146.58 147.93 8,190,036 +0.67(+0.46%)
Mar 27, 2017 146.71 147.71 146.10 147.26 4,899,221 -0.36(-0.24%)
Mar 24, 2017 148.63 149.76 147.03 147.62 5,861,458 -0.26(-0.18%)
Mar 23, 2017 148.72 149.34 147.41 147.88 4,412,306 -1.56(-1.04%)
Mar 22, 2017 150.41 150.64 148.18 149.43 3,352,967 -0.60(-0.40%)
Mar 21, 2017 150.90 151.03 149.46 150.03 5,536,388 -0.27(-0.18%)
Mar 20, 2017 152.03 152.30 150.23 150.30 4,391,322 -1.52(-1.00%)
Mar 17, 2017 153.06 153.47 151.72 151.82 6,285,081 -1.43(-0.93%)
Mar 16, 2017 153.94 154.00 152.28 153.25 3,508,145 -0.43(-0.28%)
Mar 15, 2017 151.52 153.85 151.45 153.68 3,138,239 +2.43(+1.61%)
Mar 14, 2017 151.78 152.25 150.75 151.25 2,819,964 -1.03(-0.68%)
Mar 13, 2017 152.08 152.92 151.69 152.28 3,498,802 +0.21(+0.14%)
Mar 10, 2017 150.68 152.09 150.35 152.07 4,154,354 +1.76(+1.17%)
Mar 09, 2017 150.43 151.26 150.07 150.31 4,059,527 +0.09(+0.06%)
Mar 08, 2017 149.86 150.71 149.22 150.22 2,289,259 +0.21(+0.14%)
Mar 07, 2017 150.14 150.95 149.68 150.01 3,031,796 -0.36(-0.24%)
Mar 06, 2017 149.23 150.94 148.97 150.37 2,890,673 +0.45(+0.30%)
Mar 03, 2017 150.14 148.51 149.92 2,529,290 +0.79(+0.53%)
Mar 02, 2017 150.03 150.12 148.81 149.13 2,120,159 -0.56(-0.37%)
Mar 01, 2017 148.60 150.28 148.27 149.69 3,942,686 +2.28(+1.55%)
Feb 28, 2017 147.49 148.64 146.98 147.41 4,916,375 +0.00(+0.00%)
Feb 27, 2017 145.43 147.48 145.12 147.41 4,568,044 +2.07(+1.42%)
Feb 24, 2017 144.99 145.36 144.16 145.34 3,046,812 +0.41(+0.28%)
Feb 23, 2017 143.80 144.93 143.22 144.93 2,759,865 +1.81(+1.26%)
Feb 22, 2017 143.42 144.20 142.29 143.12 3,057,603 +0.00(+0.00%)
Feb 21, 2017 140.49 143.34 140.40 143.12 6,079,512 +2.63(+1.87%)
Feb 17, 2017 140.49 140.49 140.49 0 -5.38(-3.68%)
Feb 16, 2017 146.87 147.04 144.69 145.86 3,579,575 -0.57(-0.39%)
Feb 15, 2017 144.91 146.97 144.91 146.43 5,091,198 +1.03(+0.71%)
Feb 14, 2017 143.90 145.73 143.72 145.40 3,331,824 +1.02(+0.70%)
Feb 13, 2017 143.22 144.41 143.22 144.38 3,675,289 +1.10(+0.77%)
Feb 10, 2017 142.72 144.03 142.70 143.28 2,138,284 +0.28(+0.19%)
Feb 09, 2017 142.89 143.77 142.22 143.00 3,429,387 +0.12(+0.08%)
Feb 08, 2017 142.61 143.13 142.08 142.89 2,625,030 -0.20(-0.14%)
Feb 07, 2017 143.55 144.11 142.20 143.08 3,301,529 +0.02(+0.01%)
Feb 06, 2017 143.96 144.87 142.81 143.06 3,903,190 -1.21(-0.84%)
Feb 03, 2017 143.62 144.39 142.80 144.28 3,099,330 +0.99(+0.69%)
Feb 02, 2017 144.86 145.50 142.84 143.29 5,288,824 -1.74(-1.20%)
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.