Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 332.39 332.39 332.39 1,968,671 +5.39(+1.65%)
Dec 30, 2020 328.98 330.81 326.50 327.00 1,968,671 -2.24(-0.68%)
Dec 29, 2020 329.84 332.97 327.00 329.23 2,400,957 +1.33(+0.40%)
Dec 28, 2020 325.31 329.65 325.17 327.90 2,434,799 +4.89(+1.51%)
Dec 24, 2020 318.89 323.60 318.89 323.01 1,435,367 +3.03(+0.95%)
Dec 23, 2020 318.94 323.83 318.50 319.98 2,477,313 +2.45(+0.77%)
Dec 22, 2020 317.68 319.40 316.08 317.54 2,183,608 -1.01(-0.32%)
Dec 21, 2020 314.75 319.38 312.22 318.55 3,051,848 -2.18(-0.68%)
Dec 18, 2020 324.65 324.74 316.58 320.73 9,224,125 -3.12(-0.96%)
Dec 17, 2020 322.09 324.73 319.71 323.85 2,664,642 +2.21(+0.69%)
Dec 16, 2020 319.26 323.84 316.82 321.64 2,495,787 -0.31(-0.10%)
Dec 15, 2020 321.45 323.22 319.46 321.95 2,760,442 +3.35(+1.05%)
Dec 14, 2020 322.29 325.33 318.34 318.60 2,614,666 -0.89(-0.28%)
Dec 11, 2020 320.49 321.20 316.89 319.49 3,240,734 -2.45(-0.76%)
Dec 10, 2020 327.16 327.44 321.56 321.93 3,055,581 -4.51(-1.38%)
Dec 09, 2020 330.69 331.19 323.79 326.45 2,743,475 -3.27(-0.99%)
Dec 08, 2020 326.77 331.65 326.13 329.72 2,607,230 +0.00(+0.00%)
Dec 07, 2020 330.53 331.64 327.21 329.72 3,163,838 -1.92(-0.58%)
Dec 04, 2020 327.95 333.14 327.72 331.64 3,434,543 +2.33(+0.71%)
Dec 03, 2020 328.57 333.17 327.24 329.31 4,413,341 +1.06(+0.32%)
Dec 02, 2020 322.78 332.28 322.53 328.25 3,031,541 +6.02(+1.87%)
Dec 01, 2020 325.62 334.43 321.04 322.23 4,042,245 +4.58(+1.44%)
Nov 30, 2020 316.49 319.17 311.94 317.65 5,574,574 -1.51(-0.47%)
Nov 27, 2020 315.00 320.07 313.40 319.17 1,650,285 +4.49(+1.43%)
Nov 25, 2020 320.00 320.00 310.85 314.68 3,330,324 -2.66(-0.84%)
Nov 24, 2020 317.50 321.11 315.84 317.34 3,980,838 +0.90(+0.28%)
Nov 23, 2020 316.91 317.58 313.17 316.44 2,684,863 +0.34(+0.11%)
Nov 20, 2020 316.39 318.90 313.28 316.11 3,920,407 -2.17(-0.68%)
Nov 19, 2020 323.27 324.01 315.75 318.28 4,166,060 -7.09(-2.18%)
Nov 18, 2020 333.79 334.38 324.03 325.37 2,881,579 -7.17(-2.16%)
Nov 17, 2020 332.81 333.73 328.19 332.54 2,708,017 -4.46(-1.32%)
Nov 16, 2020 339.01 339.60 331.51 337.00 2,954,265 +1.09(+0.32%)
Nov 13, 2020 337.03 338.05 333.19 335.91 2,585,969 +1.19(+0.36%)
Nov 12, 2020 331.88 340.49 330.32 334.72 3,078,796 +2.56(+0.77%)
Nov 11, 2020 336.37 336.99 329.99 332.16 2,168,698 -1.88(-0.56%)
Nov 10, 2020 330.07 336.13 328.83 334.04 3,951,633 +3.49(+1.05%)
Nov 09, 2020 346.29 347.51 329.59 330.56 4,906,165 +2.40(+0.73%)
Nov 06, 2020 330.89 332.44 325.43 328.16 3,171,076 -6.55(-1.96%)
Nov 05, 2020 338.18 340.93 330.25 334.71 5,067,273 -0.15(-0.05%)
Nov 04, 2020 326.05 340.42 322.19 334.86 10,951,482 +31.37(+10.33%)
Nov 03, 2020 299.83 308.30 297.52 303.50 4,277,379 +8.74(+2.96%)
Nov 02, 2020 295.27 295.27 290.28 294.76 4,784,991 +6.57(+2.28%)
Oct 30, 2020 286.38 290.10 282.95 288.19 3,766,560 +1.38(+0.48%)
Oct 29, 2020 289.56 292.29 284.71 286.81 3,471,705 -4.08(-1.40%)
Oct 28, 2020 295.92 300.15 290.36 290.89 3,495,648 -11.81(-3.90%)
Oct 27, 2020 305.11 305.52 301.68 302.70 2,570,448 -2.41(-0.79%)
Oct 26, 2020 308.19 309.54 300.84 305.11 2,549,839 -7.12(-2.28%)
Oct 23, 2020 310.87 317.00 309.90 312.23 2,487,710 +4.60(+1.50%)
Oct 22, 2020 304.41 309.83 304.35 307.63 2,224,201 +2.78(+0.91%)
Oct 21, 2020 305.44 308.35 304.28 304.86 2,263,631 -0.58(-0.19%)
Oct 20, 2020 308.47 310.36 305.32 305.44 2,105,617 -0.76(-0.25%)
Oct 19, 2020 310.29 312.40 304.17 306.21 2,628,342 -5.37(-1.72%)
Oct 16, 2020 307.38 313.89 306.69 311.57 3,487,030 +5.03(+1.64%)
Oct 15, 2020 301.14 308.80 298.76 306.54 3,358,877 +2.57(+0.85%)
Oct 14, 2020 304.18 312.20 302.41 303.97 4,717,790 -9.04(-2.89%)
Oct 13, 2020 310.25 315.16 309.50 313.01 2,870,903 +1.37(+0.44%)
Oct 12, 2020 310.83 315.03 310.73 311.64 2,566,200 +2.01(+0.65%)
Oct 09, 2020 306.62 309.94 305.92 309.63 2,148,251 +5.13(+1.68%)
Oct 08, 2020 305.46 307.27 303.16 304.50 2,177,686 -0.72(-0.24%)
Oct 07, 2020 298.27 306.70 298.27 305.22 2,749,256 +8.24(+2.77%)
Oct 06, 2020 301.23 302.50 296.07 296.98 2,577,604 -3.49(-1.16%)
Oct 05, 2020 297.57 300.73 295.72 300.47 1,735,004 +5.83(+1.98%)
Oct 02, 2020 294.76 299.76 291.23 294.65 2,475,534 -1.03(-0.35%)
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.