UnitedHealth Group (NY: UNH )

492.08 +6.35 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 241.00 241.00 236.40 236.40 3,446,885 -3.78(-1.57%)
Apr 27, 2018 237.63 240.53 237.15 240.18 2,301,751 +3.15(+1.33%)
Apr 26, 2018 235.73 237.84 234.33 237.03 2,252,752 +2.13(+0.91%)
Apr 25, 2018 233.45 235.10 230.44 234.90 3,118,641 +0.68(+0.29%)
Apr 24, 2018 235.95 237.32 232.56 234.22 2,771,213 -0.12(-0.05%)
Apr 23, 2018 235.29 236.21 233.08 234.34 3,051,653 -0.72(-0.31%)
Apr 20, 2018 236.05 237.10 233.50 235.06 2,842,009 -0.70(-0.30%)
Apr 19, 2018 236.20 238.27 234.80 235.76 2,734,787 -0.64(-0.27%)
Apr 18, 2018 239.00 239.74 236.30 236.40 2,939,994 -2.15(-0.90%)
Apr 17, 2018 239.31 241.67 236.08 238.55 6,180,282 +8.23(+3.57%)
Apr 16, 2018 227.11 231.85 226.35 230.32 4,506,586 +6.04(+2.69%)
Apr 13, 2018 225.10 226.13 223.08 224.28 2,496,580 +0.04(+0.02%)
Apr 12, 2018 224.04 225.75 223.48 224.24 2,664,457 +2.34(+1.05%)
Apr 11, 2018 224.27 225.39 221.69 221.90 3,481,970 -4.89(-2.16%)
Apr 10, 2018 225.40 228.16 223.49 226.79 2,773,217 +4.06(+1.82%)
Apr 09, 2018 225.58 226.13 222.36 222.73 3,031,075 -1.23(-0.55%)
Apr 06, 2018 226.65 228.19 221.82 223.96 3,231,724 -5.11(-2.23%)
Apr 05, 2018 229.46 231.58 226.79 229.07 3,346,574 +0.28(+0.12%)
Apr 04, 2018 220.69 229.48 220.42 228.79 4,673,947 +4.21(+1.87%)
Apr 03, 2018 220.34 225.10 219.69 224.58 4,651,997 +7.38(+3.40%)
Apr 02, 2018 218.46 222.99 214.63 217.20 6,220,409 +3.20(+1.50%)
Mar 29, 2018 214.00 214.00 214.00 0 -4.50(-2.06%)
Mar 28, 2018 218.89 219.91 217.04 218.50 3,179,483 +0.54(+0.25%)
Mar 27, 2018 220.32 221.95 216.41 217.96 3,722,110 -1.11(-0.51%)
Mar 26, 2018 215.19 219.41 214.81 219.07 3,561,231 +6.52(+3.07%)
Mar 23, 2018 215.75 217.73 212.50 212.55 5,741,205 -2.66(-1.24%)
Mar 22, 2018 221.65 221.66 215.10 215.21 5,894,019 -7.61(-3.42%)
Mar 21, 2018 226.45 227.44 222.82 222.82 3,419,764 -3.96(-1.75%)
Mar 20, 2018 225.16 227.60 223.88 226.78 3,429,080 +1.73(+0.77%)
Mar 19, 2018 227.31 227.97 223.68 225.05 3,407,237 -2.81(-1.23%)
Mar 16, 2018 229.66 231.27 227.75 227.86 5,690,267 -1.62(-0.71%)
Mar 15, 2018 225.83 230.76 225.66 229.48 3,330,110 +4.10(+1.82%)
Mar 14, 2018 227.13 229.39 225.02 225.38 3,047,975 -1.56(-0.69%)
Mar 13, 2018 223.53 228.06 223.16 226.94 3,343,823 +4.17(+1.87%)
Mar 12, 2018 226.21 227.00 222.77 222.77 3,117,345 -2.66(-1.18%)
Mar 09, 2018 226.11 226.52 222.50 225.43 4,834,585 +0.70(+0.31%)
Mar 08, 2018 227.93 227.99 223.92 224.73 3,500,829 -2.54(-1.12%)
Mar 07, 2018 227.81 227.27 3,241,982 +1.09(+0.48%)
Mar 06, 2018 228.92 229.15 223.89 226.18 2,649,930 -2.20(-0.96%)
Mar 05, 2018 223.37 229.43 222.79 228.38 2,627,297 +3.19(+1.42%)
Mar 02, 2018 223.21 225.82 222.59 225.19 2,613,605 +0.74(+0.33%)
Mar 01, 2018 225.70 229.29 222.74 224.45 3,508,994 -1.71(-0.76%)
Feb 28, 2018 234.42 234.75 226.09 226.16 4,368,567 -6.36(-2.74%)
Feb 27, 2018 234.40 235.89 232.44 232.52 2,898,995 -1.54(-0.66%)
Feb 26, 2018 231.64 234.51 229.70 234.06 3,305,586 +3.90(+1.69%)
Feb 23, 2018 227.90 230.32 225.91 230.16 2,393,949 +3.07(+1.35%)
Feb 22, 2018 227.09 2,768,042 +1.96(+0.87%)
Feb 21, 2018 226.15 229.35 225.11 225.13 3,363,677 -1.53(-0.68%)
Feb 20, 2018 227.91 228.68 225.64 226.66 3,170,032 -2.71(-1.18%)
Feb 16, 2018 229.37 229.37 229.37 0 +3.35(+1.48%)
Feb 15, 2018 229.27 230.00 221.74 226.02 4,532,993 -2.76(-1.21%)
Feb 14, 2018 224.95 229.34 223.92 228.78 2,878,207 +2.14(+0.94%)
Feb 13, 2018 223.15 227.12 222.38 226.64 3,322,387 +0.95(+0.42%)
Feb 12, 2018 222.44 228.00 222.15 225.69 4,912,013 +4.73(+2.14%)
Feb 09, 2018 218.00 223.28 212.01 220.96 6,225,326 +4.50(+2.08%)
Feb 08, 2018 225.33 226.63 216.28 216.46 4,894,358 -9.36(-4.14%)
Feb 07, 2018 222.33 229.29 221.51 225.82 5,570,778 +0.64(+0.28%)
Feb 06, 2018 212.20 226.51 210.21 225.18 6,900,554 +2.37(+1.06%)
Feb 05, 2018 230.79 233.11 208.48 222.81 6,147,347 -9.07(-3.91%)
Feb 02, 2018 233.00 236.30 231.19 231.88 3,959,904 -3.34(-1.42%)
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.