Skip to main content

UnitedHealth Group (NY: UNH )

492.42 -0.68 (-0.14%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 430.00 433.78 424.41 427.27 7,730,379 -7.48(-1.72%)
Nov 29, 2021 426.64 435.79 423.74 434.75 4,240,307 +11.63(+2.75%)
Nov 26, 2021 427.94 431.08 421.49 423.12 2,579,003 -9.86(-2.28%)
Nov 24, 2021 429.60 433.77 428.64 432.98 2,338,150 +2.91(+0.68%)
Nov 23, 2021 419.37 430.44 419.36 430.07 2,970,368 +9.22(+2.19%)
Nov 22, 2021 425.92 426.82 420.70 420.85 2,711,513 -2.37(-0.56%)
Nov 19, 2021 431.03 432.30 422.73 423.21 3,676,361 -9.11(-2.11%)
Nov 18, 2021 431.61 432.82 431.81 432.32 2,157,072 +0.50(+0.12%)
Nov 17, 2021 433.20 436.64 431.61 431.82 2,369,615 -0.64(-0.15%)
Nov 16, 2021 435.71 440.86 432.22 432.46 3,512,488 -1.14(-0.26%)
Nov 15, 2021 440.52 440.72 433.31 433.60 2,962,634 -7.88(-1.78%)
Nov 12, 2021 443.09 443.41 439.64 441.48 2,712,991 +1.54(+0.35%)
Nov 11, 2021 442.45 443.27 438.06 439.94 2,335,967 -2.41(-0.55%)
Nov 10, 2021 447.63 442.35 2,929,969 -4.28(-0.96%)
Nov 09, 2021 444.97 446.75 442.73 446.63 2,763,242 +1.66(+0.37%)
Nov 08, 2021 439.42 446.48 436.98 444.97 2,369,487 +6.55(+1.49%)
Nov 05, 2021 440.36 443.91 437.23 438.42 3,020,207 -0.91(-0.21%)
Nov 04, 2021 440.14 441.01 434.91 439.33 2,617,160 -0.55(-0.12%)
Nov 03, 2021 433.23 440.06 429.98 439.88 2,534,910 +5.09(+1.17%)
Nov 02, 2021 438.85 439.02 433.20 434.79 2,703,260 -1.99(-0.46%)
Nov 01, 2021 444.20 443.15 433.96 436.78 2,290,606 -6.12(-1.38%)
Oct 29, 2021 437.07 443.79 435.77 442.90 2,596,840 +4.84(+1.10%)
Oct 28, 2021 435.72 440.43 435.25 438.06 1,739,110 +1.88(+0.43%)
Oct 27, 2021 437.29 442.87 436.18 436.18 3,681,086 -1.12(-0.26%)
Oct 26, 2021 433.30 440.25 437.29 3,228,011 +4.95(+1.15%)
Oct 25, 2021 432.83 435.37 429.41 432.34 3,694,517 +0.32(+0.07%)
Oct 22, 2021 424.02 432.15 424.02 432.02 2,844,699 +6.62(+1.56%)
Oct 21, 2021 418.88 425.62 418.88 425.40 2,562,941 +6.92(+1.65%)
Oct 20, 2021 410.71 418.91 410.55 418.49 2,876,540 +10.30(+2.52%)
Oct 19, 2021 410.54 411.50 407.25 408.19 1,680,572 -0.23(-0.06%)
Oct 18, 2021 411.67 411.67 407.67 408.42 2,321,157 -3.32(-0.81%)
Oct 15, 2021 405.95 414.06 405.42 411.74 3,443,615 +7.42(+1.83%)
Oct 14, 2021 409.42 416.96 401.86 404.32 6,278,459 +16.17(+4.17%)
Oct 13, 2021 387.95 389.85 382.92 388.15 3,141,956 +0.30(+0.08%)
Oct 12, 2021 389.65 392.80 386.96 387.85 2,511,603 -1.68(-0.43%)
Oct 11, 2021 392.43 395.52 388.79 389.54 2,249,081 -3.34(-0.85%)
Oct 08, 2021 390.90 393.51 387.28 392.88 2,092,126 +3.62(+0.93%)
Oct 07, 2021 381.62 392.60 381.57 389.26 2,925,525 +10.05(+2.65%)
Oct 06, 2021 375.84 379.71 371.12 379.21 2,920,373 +0.79(+0.21%)
Oct 05, 2021 374.49 380.90 374.39 378.42 3,399,894 +6.18(+1.66%)
Oct 04, 2021 376.68 380.07 370.08 372.24 3,196,763 -5.21(-1.38%)
Oct 01, 2021 376.66 378.67 368.50 377.46 3,271,417 +1.63(+0.43%)
Sep 30, 2021 386.17 388.10 375.56 375.83 3,930,539 -9.30(-2.42%)
Sep 29, 2021 381.85 386.52 380.70 385.13 2,137,968 +1.72(+0.45%)
Sep 28, 2021 387.24 388.58 381.87 383.41 3,238,697 -6.40(-1.64%)
Sep 27, 2021 392.27 396.42 389.55 389.81 2,711,621 -1.74(-0.44%)
Sep 24, 2021 391.41 392.33 389.77 391.55 2,027,776 -0.91(-0.23%)
Sep 23, 2021 394.16 399.02 391.96 392.46 2,787,811 -0.64(-0.16%)
Sep 22, 2021 389.49 396.28 389.49 393.11 3,773,422 -3.50(-0.88%)
Sep 21, 2021 399.18 402.80 396.48 396.61 2,476,672 -0.35(-0.09%)
Sep 20, 2021 401.01 403.30 393.12 396.95 2,910,865 -7.18(-1.78%)
Sep 17, 2021 399.14 405.02 399.14 404.13 4,714,096 +3.19(+0.80%)
Sep 16, 2021 403.66 407.25 399.13 400.94 2,352,441 -0.65(-0.16%)
Sep 15, 2021 396.78 405.34 393.88 401.59 3,307,042 +4.79(+1.21%)
Sep 14, 2021 401.66 401.66 395.67 396.80 2,994,033 -1.91(-0.48%)
Sep 13, 2021 392.41 400.91 390.94 398.70 3,190,096 +10.20(+2.63%)
Sep 10, 2021 399.70 400.12 387.23 388.50 4,389,518 -8.84(-2.22%)
Sep 09, 2021 398.10 402.77 396.74 397.34 3,660,542 -0.80(-0.20%)
Sep 08, 2021 403.70 405.31 397.00 398.14 2,360,352 -5.61(-1.39%)
Sep 07, 2021 402.85 404.73 400.24 403.75 2,003,833 -1.55(-0.38%)
Sep 03, 2021 404.41 406.40 403.15 405.30 1,674,398 -0.81(-0.20%)
Sep 02, 2021 401.76 406.78 400.88 406.12 3,273,351 +6.10(+1.52%)
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.