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 (%)
Jun 30, 2017 166.28 167.22 166.08 166.52 2,663,402 +0.13(+0.08%)
Jun 29, 2017 166.88 167.12 165.54 166.39 2,442,497 -0.39(-0.23%)
Jun 28, 2017 166.76 167.32 166.23 166.78 2,729,371 +0.99(+0.60%)
Jun 27, 2017 166.79 167.76 165.44 165.79 2,987,187 -0.47(-0.28%)
Jun 26, 2017 166.26 166.94 164.70 166.25 2,591,648 -0.12(-0.07%)
Jun 23, 2017 167.29 167.29 165.37 166.37 3,828,684 -1.12(-0.67%)
Jun 22, 2017 166.06 169.43 165.95 167.49 4,277,235 +1.42(+0.85%)
Jun 21, 2017 164.79 166.25 164.09 166.07 3,191,384 +1.48(+0.90%)
Jun 20, 2017 164.12 164.73 163.65 164.59 3,053,822 +0.22(+0.14%)
Jun 19, 2017 163.72 164.37 162.34 164.37 4,328,163 +1.25(+0.77%)
Jun 16, 2017 162.40 163.87 162.00 163.12 4,980,888 +1.12(+0.69%)
Jun 15, 2017 163.23 164.80 161.74 162.00 3,428,066 -1.10(-0.68%)
Jun 14, 2017 161.83 163.53 161.83 163.10 2,280,753 +1.17(+0.72%)
Jun 13, 2017 160.28 162.23 160.23 161.93 2,748,762 +1.61(+1.00%)
Jun 12, 2017 162.30 162.62 157.79 160.32 4,143,164 -1.98(-1.22%)
Jun 09, 2017 162.64 163.14 161.76 162.30 2,675,169 -0.21(-0.13%)
Jun 08, 2017 164.35 161.87 162.50 3,443,603 -1.36(-0.83%)
Jun 07, 2017 162.78 164.09 160.68 163.86 4,230,349 +2.14(+1.32%)
Jun 06, 2017 160.27 161.94 159.63 161.72 3,850,494 +1.30(+0.81%)
Jun 05, 2017 160.57 161.28 160.24 160.43 2,952,404 -0.02(-0.01%)
Jun 02, 2017 160.92 160.92 159.51 160.44 2,918,337 -0.17(-0.11%)
Jun 01, 2017 157.22 160.62 156.69 160.62 3,231,844 +3.94(+2.51%)
May 31, 2017 158.21 158.22 156.45 156.68 3,712,472 -1.26(-0.80%)
May 30, 2017 158.79 159.27 157.63 157.94 2,555,563 -0.81(-0.51%)
May 26, 2017 158.92 160.00 158.31 158.75 1,770,621 -0.49(-0.31%)
May 25, 2017 157.70 159.85 157.36 159.25 3,591,486 +2.20(+1.40%)
May 24, 2017 156.92 157.50 156.09 157.05 1,848,739 +0.33(+0.21%)
May 23, 2017 156.02 156.98 155.37 156.72 2,763,534 +0.47(+0.30%)
May 22, 2017 154.49 156.43 154.37 156.25 3,891,296 +1.89(+1.22%)
May 19, 2017 154.10 154.69 152.27 154.36 4,335,175 +1.02(+0.66%)
May 18, 2017 150.48 155.61 150.14 153.34 4,369,470 +2.32(+1.53%)
May 17, 2017 150.37 152.40 149.05 151.03 4,966,713 +0.66(+0.44%)
May 16, 2017 152.65 152.94 149.59 150.37 4,856,476 -3.05(-1.99%)
May 15, 2017 153.65 153.84 152.25 153.41 3,165,685 -0.25(-0.16%)
May 12, 2017 154.41 155.08 153.41 153.67 2,611,168 -1.35(-0.87%)
May 11, 2017 154.51 155.50 153.54 155.02 2,125,734 -0.06(-0.04%)
May 10, 2017 154.77 155.30 154.25 155.08 1,754,038 +0.13(+0.09%)
May 09, 2017 155.71 156.31 154.49 154.94 1,848,981 -1.07(-0.69%)
May 08, 2017 155.56 156.12 155.24 156.02 2,802,011 +0.29(+0.18%)
May 05, 2017 156.11 156.41 155.01 155.73 2,447,425 +0.09(+0.06%)
May 04, 2017 154.78 155.81 154.18 155.64 2,890,455 +1.32(+0.86%)
May 03, 2017 155.40 155.89 153.71 154.32 4,050,021 -1.43(-0.92%)
May 02, 2017 156.44 156.85 152.29 155.75 5,535,628 -0.40(-0.26%)
May 01, 2017 156.52 157.54 155.71 156.15 3,029,829 -0.26(-0.17%)
Apr 28, 2017 156.17 156.52 155.54 156.41 2,248,181 +0.22(+0.14%)
Apr 27, 2017 155.69 157.48 155.64 156.19 2,726,557 +0.22(+0.14%)
Apr 26, 2017 155.71 157.10 155.61 155.96 3,150,134 +0.30(+0.20%)
Apr 25, 2017 155.18 156.29 154.90 155.66 3,795,504 +1.53(+0.99%)
Apr 24, 2017 154.43 154.87 153.57 154.13 3,164,354 +1.05(+0.68%)
Apr 21, 2017 153.95 154.39 152.47 153.08 3,334,410 -0.34(-0.22%)
Apr 20, 2017 151.62 154.00 150.59 153.42 4,083,411 +2.05(+1.35%)
Apr 19, 2017 151.68 153.11 150.88 151.38 5,258,624 +0.59(+0.39%)
Apr 18, 2017 152.10 152.25 149.99 150.79 6,178,687 +1.26(+0.84%)
Apr 17, 2017 147.57 149.74 147.54 149.53 4,915,093 +1.99(+1.35%)
Apr 13, 2017 147.53 148.16 147.28 147.54 2,213,620 -0.54(-0.36%)
Apr 12, 2017 148.75 148.84 147.22 148.08 3,330,320 -0.24(-0.16%)
Apr 11, 2017 147.48 148.33 147.22 148.32 3,547,575 +0.31(+0.21%)
Apr 10, 2017 148.64 149.36 147.82 148.00 3,616,882 -0.48(-0.33%)
Apr 07, 2017 147.54 148.92 147.24 148.49 3,273,826 +0.61(+0.41%)
Apr 06, 2017 147.98 148.49 147.43 147.88 3,269,249 -0.03(-0.02%)
Apr 05, 2017 148.25 149.60 147.77 147.91 3,959,791 +0.36(+0.24%)
Apr 04, 2017 148.35 148.87 147.39 147.55 3,226,746 -0.55(-0.37%)
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.