Skip to main content

UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 216.92 218.20 215.64 217.22 3,645,446 +3.14(+1.47%)
Aug 29, 2019 212.04 215.65 211.66 214.09 4,365,450 +3.04(+1.44%)
Aug 28, 2019 206.47 213.30 204.95 211.05 5,228,453 +4.10(+1.98%)
Aug 27, 2019 215.11 215.74 206.64 206.95 5,373,660 -7.57(-3.53%)
Aug 26, 2019 215.85 217.74 213.94 214.51 3,144,254 +0.39(+0.18%)
Aug 23, 2019 216.20 218.25 212.94 214.12 5,200,532 -2.12(-0.98%)
Aug 22, 2019 223.12 223.12 215.99 216.24 4,845,684 -6.88(-3.08%)
Aug 21, 2019 222.97 224.55 222.14 223.12 2,975,225 +0.18(+0.08%)
Aug 20, 2019 226.70 227.06 222.72 222.94 3,448,714 -4.22(-1.86%)
Aug 19, 2019 229.75 230.68 226.59 227.17 2,877,548 -0.91(-0.40%)
Aug 16, 2019 227.79 229.39 226.67 228.08 3,027,009 +1.34(+0.59%)
Aug 15, 2019 226.83 227.68 224.14 226.74 2,707,574 +0.97(+0.43%)
Aug 14, 2019 229.04 230.60 225.59 225.76 3,731,207 -5.59(-2.42%)
Aug 13, 2019 224.35 232.50 224.20 231.35 2,988,981 +5.59(+2.48%)
Aug 12, 2019 229.10 230.18 225.61 225.76 2,838,818 -5.04(-2.18%)
Aug 09, 2019 229.96 232.47 228.49 230.81 2,730,772 +0.94(+0.41%)
Aug 08, 2019 228.54 229.91 225.92 229.87 3,048,559 +1.32(+0.58%)
Aug 07, 2019 228.62 229.33 223.96 228.55 3,453,155 -1.93(-0.84%)
Aug 06, 2019 228.30 230.48 226.11 230.48 3,805,811 +2.99(+1.31%)
Aug 05, 2019 230.34 232.02 225.20 227.49 6,260,833 -4.63(-2.00%)
Aug 02, 2019 231.79 233.53 228.46 232.12 2,884,384 +0.74(+0.32%)
Aug 01, 2019 231.32 233.54 229.55 231.38 3,892,704 +0.22(+0.10%)
Jul 31, 2019 237.94 238.72 230.67 231.16 3,805,081 -5.50(-2.32%)
Jul 30, 2019 234.55 236.77 232.51 236.65 2,056,189 +1.03(+0.44%)
Jul 29, 2019 234.71 237.00 234.25 235.62 2,160,083 +0.82(+0.35%)
Jul 26, 2019 231.17 235.68 228.84 234.81 3,622,285 +3.94(+1.70%)
Jul 25, 2019 233.13 234.63 230.49 230.87 3,622,539 -2.26(-0.97%)
Jul 24, 2019 234.67 234.70 227.56 233.13 5,239,770 -3.60(-1.52%)
Jul 23, 2019 236.23 237.74 233.95 236.73 3,112,123 -0.29(-0.12%)
Jul 22, 2019 239.63 240.39 236.28 237.02 4,421,270 -1.23(-0.52%)
Jul 19, 2019 242.38 243.88 238.02 238.25 4,754,021 -3.67(-1.52%)
Jul 18, 2019 246.60 247.40 238.82 241.92 6,276,602 -5.62(-2.27%)
Jul 17, 2019 245.07 249.43 244.61 247.53 4,302,268 +1.85(+0.75%)
Jul 16, 2019 246.31 247.99 244.32 245.69 3,362,584 -1.21(-0.49%)
Jul 15, 2019 246.06 248.46 245.31 246.89 2,813,021 +0.06(+0.02%)
Jul 12, 2019 242.87 247.41 242.87 246.84 5,748,302 +4.40(+1.81%)
Jul 11, 2019 237.46 242.93 231.19 242.44 11,060,797 +12.70(+5.53%)
Jul 10, 2019 229.12 231.25 227.88 229.74 2,965,637 +1.37(+0.60%)
Jul 09, 2019 227.09 228.44 226.22 228.36 2,989,279 -1.71(-0.74%)
Jul 08, 2019 228.75 230.20 227.32 230.07 2,049,564 +0.79(+0.34%)
Jul 05, 2019 226.87 230.93 226.56 229.28 3,193,980 +1.65(+0.73%)
Jul 03, 2019 226.80 229.78 226.54 227.63 2,757,056 +1.15(+0.51%)
Jul 02, 2019 225.20 226.50 222.37 226.48 4,162,199 +1.23(+0.55%)
Jul 01, 2019 228.32 228.52 223.46 225.25 4,425,713 -1.27(-0.56%)
Jun 28, 2019 228.83 229.06 221.54 226.52 7,247,156 -2.16(-0.95%)
Jun 27, 2019 226.75 230.36 225.73 228.68 3,626,134 +2.67(+1.18%)
Jun 26, 2019 230.22 230.29 225.70 226.01 4,149,835 -3.89(-1.69%)
Jun 25, 2019 231.43 233.04 229.68 229.91 3,428,605 -1.84(-0.79%)
Jun 24, 2019 233.31 234.52 230.09 231.74 3,408,039 -2.45(-1.05%)
Jun 21, 2019 230.94 235.31 229.20 234.19 6,811,849 +4.20(+1.82%)
Jun 20, 2019 233.56 234.69 229.66 230.00 4,094,079 -2.26(-0.97%)
Jun 19, 2019 228.36 233.35 227.91 232.25 4,528,674 +4.17(+1.83%)
Jun 18, 2019 229.76 231.47 227.57 228.09 3,751,204 -0.25(-0.11%)
Jun 17, 2019 228.36 229.38 227.64 228.34 2,445,662 +0.56(+0.24%)
Jun 14, 2019 227.18 228.46 225.38 227.78 2,332,736 +1.38(+0.61%)
Jun 13, 2019 226.27 226.75 224.69 226.40 3,362,783 +0.42(+0.19%)
Jun 12, 2019 227.54 227.82 223.94 225.97 3,518,464 -1.27(-0.56%)
Jun 11, 2019 229.69 231.69 227.11 227.24 3,292,616 -2.10(-0.91%)
Jun 10, 2019 228.35 230.75 227.35 229.34 2,522,085 +1.27(+0.56%)
Jun 07, 2019 224.49 228.35 223.84 228.07 3,070,061 +4.57(+2.05%)
Jun 06, 2019 224.71 225.45 223.41 223.49 2,845,775 -0.88(-0.39%)
Jun 05, 2019 224.74 227.16 222.95 224.37 3,456,222 +1.86(+0.84%)
Jun 04, 2019 220.08 222.78 217.04 222.51 5,401,379 +3.88(+1.78%)
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.