UnitedHealth Group (NY: UNH )

466.06 USD +4.46 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 174.61 175.00 173.91 174.88 2,010,757 +0.25(+0.14%)
Apr 27, 2017 174.07 176.07 174.02 174.63 2,438,613 +0.25(+0.14%)
Apr 26, 2017 174.09 175.65 173.98 174.38 2,817,457 +0.34(+0.20%)
Apr 25, 2017 173.50 174.74 173.19 174.04 3,394,671 +1.71(+0.99%)
Apr 24, 2017 172.66 173.16 171.70 172.33 2,830,175 +1.17(+0.68%)
Apr 21, 2017 172.13 172.62 170.47 171.16 2,982,272 -0.38(-0.22%)
Apr 20, 2017 169.52 172.19 168.37 171.54 3,652,173 +2.29(+1.35%)
Apr 19, 2017 169.59 171.19 168.69 169.25 4,703,275 +0.66(+0.39%)
Apr 18, 2017 170.06 170.23 167.70 168.59 5,526,173 +1.41(+0.84%)
Apr 17, 2017 164.99 167.42 164.96 167.18 4,396,023 +2.22(+1.35%)
Apr 13, 2017 164.95 165.65 164.67 164.96 1,979,846 -0.60(-0.36%)
Apr 12, 2017 166.32 166.42 164.60 165.56 2,978,614 -0.27(-0.16%)
Apr 11, 2017 164.89 165.84 164.60 165.83 3,172,925 +0.35(+0.21%)
Apr 10, 2017 166.19 167.00 165.28 165.48 3,234,913 -0.54(-0.33%)
Apr 07, 2017 164.96 166.50 164.62 166.02 2,928,086 +0.68(+0.41%)
Apr 06, 2017 165.45 166.02 164.84 165.34 2,923,993 -0.03(-0.02%)
Apr 05, 2017 165.76 167.26 165.22 165.37 3,541,608 +0.40(+0.24%)
Apr 04, 2017 165.87 166.45 164.79 164.97 2,885,978 -0.62(-0.37%)
Apr 03, 2017 164.62 166.14 164.25 165.59 3,473,710 +1.58(+0.96%)
Mar 31, 2017 164.64 165.10 163.76 164.01 3,496,122 -0.98(-0.59%)
Mar 30, 2017 163.65 165.93 163.46 164.99 2,993,828 +1.55(+0.95%)
Mar 29, 2017 164.66 164.97 162.74 163.44 5,899,521 -1.91(-1.16%)
Mar 28, 2017 164.58 166.07 163.84 165.35 7,327,109 +0.75(+0.46%)
Mar 27, 2017 163.99 165.11 163.31 164.60 4,383,024 -0.40(-0.24%)
Mar 24, 2017 166.13 167.40 164.35 165.00 5,243,877 -0.29(-0.18%)
Mar 23, 2017 166.23 166.93 164.77 165.29 3,947,412 -1.74(-1.04%)
Mar 22, 2017 168.13 168.38 165.63 167.03 2,999,688 -0.67(-0.40%)
Mar 21, 2017 168.67 168.82 167.06 167.70 4,953,057 -0.30(-0.18%)
Mar 20, 2017 169.93 170.24 167.92 168.00 3,928,639 -1.70(-1.00%)
Mar 17, 2017 171.09 171.54 169.59 169.70 5,622,866 -1.60(-0.93%)
Mar 16, 2017 172.07 172.14 170.22 171.30 3,138,516 -0.48(-0.28%)
Mar 15, 2017 169.36 171.97 169.29 171.78 2,807,585 +2.72(+1.61%)
Mar 14, 2017 169.66 170.18 168.50 169.06 2,522,844 -1.15(-0.68%)
Mar 13, 2017 169.99 170.93 169.55 170.21 3,130,158 +0.23(+0.14%)
Mar 10, 2017 168.42 170.00 168.06 169.98 3,716,639 +1.97(+1.17%)
Mar 09, 2017 168.15 169.07 167.74 168.01 3,631,803 +0.10(+0.06%)
Mar 08, 2017 167.51 168.46 166.80 167.91 2,048,056 -0.39(-0.23%)
Mar 07, 2017 168.45 169.36 167.93 168.30 2,702,284 -0.40(-0.24%)
Mar 06, 2017 167.43 169.35 167.13 168.70 2,576,499 +0.50(+0.30%)
Mar 03, 2017 168.45 166.62 168.20 2,254,393 +0.89(+0.53%)
Mar 02, 2017 168.32 168.43 166.96 167.31 1,889,729 -0.63(-0.38%)
Mar 01, 2017 166.72 168.60 166.35 167.94 3,514,174 +2.56(+1.55%)
Feb 28, 2017 165.47 166.76 164.90 165.38 4,382,037 +0.00(+0.00%)
Feb 27, 2017 163.16 165.46 162.81 165.38 4,071,564 +2.32(+1.42%)
Feb 24, 2017 162.67 163.09 161.74 163.06 2,715,668 +0.46(+0.28%)
Feb 23, 2017 161.33 162.60 160.69 162.60 2,459,908 +2.03(+1.26%)
Feb 22, 2017 160.91 161.78 159.64 160.57 2,725,286 +0.00(+0.00%)
Feb 21, 2017 157.62 160.82 157.52 160.57 5,418,758 +2.95(+1.87%)
Feb 17, 2017 157.62 157.62 157.62 0 -6.03(-3.68%)
Feb 16, 2017 164.78 164.97 162.33 163.65 3,190,528 -0.64(-0.39%)
Feb 15, 2017 162.58 164.89 162.58 164.29 4,537,859 +1.16(+0.71%)
Feb 14, 2017 161.45 163.50 161.25 163.13 2,969,704 +1.14(+0.70%)
Feb 13, 2017 160.69 162.02 160.69 161.99 3,275,839 +1.24(+0.77%)
Feb 10, 2017 160.12 161.59 160.10 160.75 1,905,884 +0.31(+0.19%)
Feb 09, 2017 160.31 161.30 159.56 160.44 3,056,663 +0.13(+0.08%)
Feb 08, 2017 160.00 160.58 159.41 160.31 2,339,728 -0.22(-0.14%)
Feb 07, 2017 161.05 161.68 159.54 160.53 2,942,701 +0.02(+0.01%)
Feb 06, 2017 161.51 162.53 160.22 160.51 3,478,970 -1.36(-0.84%)
Feb 03, 2017 161.13 162.00 160.21 161.87 2,762,478 +1.11(+0.69%)
Feb 02, 2017 162.52 163.24 160.26 160.76 4,714,006 -1.95(-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.