UnitedHealth Group (NY: UNH )

474.71 -3.84 (-0.80%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 518.85 519.90 506.96 508.55 2,892,037 -15.87(-3.03%)
Apr 28, 2022 516.76 526.28 513.17 524.42 2,583,982 +10.61(+2.06%)
Apr 27, 2022 514.91 520.90 509.82 513.81 3,353,687 +0.03(+0.01%)
Apr 26, 2022 524.24 526.26 513.51 513.78 2,895,369 -10.49(-2.00%)
Apr 25, 2022 520.40 526.26 511.73 524.27 3,030,225 +3.33(+0.64%)
Apr 22, 2022 532.06 533.35 520.18 520.94 3,547,449 -16.50(-3.07%)
Apr 21, 2022 545.50 546.77 536.03 537.44 2,539,453 -8.57(-1.57%)
Apr 20, 2022 542.14 548.36 539.00 546.01 2,986,378 +8.31(+1.55%)
Apr 19, 2022 535.89 542.48 535.24 537.70 2,208,829 +3.62(+0.68%)
Apr 18, 2022 537.90 541.00 530.38 534.08 2,162,241 -0.74(-0.14%)
Apr 14, 2022 538.50 553.29 534.07 534.82 4,211,271 -2.18(-0.41%)
Apr 13, 2022 533.32 538.28 528.62 537.00 3,010,431 +3.29(+0.62%)
Apr 12, 2022 535.41 540.73 530.78 533.71 3,575,882 -3.73(-0.69%)
Apr 11, 2022 543.60 547.61 536.64 537.44 3,573,801 -8.52(-1.56%)
Apr 08, 2022 539.00 548.97 538.10 545.96 3,987,133 +9.01(+1.68%)
Apr 07, 2022 530.00 538.28 528.39 536.95 2,866,738 +5.20(+0.98%)
Apr 06, 2022 518.22 533.52 518.00 531.75 3,954,446 +13.99(+2.70%)
Apr 05, 2022 510.00 524.73 508.00 517.76 3,271,067 +7.74(+1.52%)
Apr 04, 2022 512.21 512.48 504.53 510.02 2,657,832 -2.57(-0.50%)
Apr 01, 2022 510.68 514.78 506.60 512.59 2,344,464 +2.62(+0.51%)
Mar 31, 2022 517.10 521.89 509.67 509.97 3,987,416 -10.85(-2.08%)
Mar 30, 2022 515.11 521.20 512.48 520.82 3,040,910 +10.09(+1.98%)
Mar 29, 2022 517.10 519.59 507.30 510.73 3,478,450 -2.47(-0.48%)
Mar 28, 2022 514.32 517.14 508.81 513.20 2,642,959 +0.17(+0.03%)
Mar 25, 2022 514.19 516.53 509.24 513.03 2,551,279 -0.43(-0.08%)
Mar 24, 2022 505.00 515.78 503.86 513.46 2,789,245 +10.23(+2.03%)
Mar 23, 2022 502.27 507.06 501.33 503.23 2,753,228 -2.09(-0.41%)
Mar 22, 2022 509.27 511.85 504.84 505.32 2,762,568 -2.34(-0.46%)
Mar 21, 2022 505.01 513.00 504.36 507.66 2,617,492 +1.54(+0.30%)
Mar 18, 2022 508.74 510.68 501.56 506.12 5,065,584 -0.90(-0.18%)
Mar 17, 2022 496.00 507.12 495.18 507.02 2,357,049 +8.76(+1.76%)
Mar 16, 2022 499.83 505.50 490.01 498.26 3,497,673 +0.35(+0.07%)
Mar 15, 2022 490.00 499.94 487.31 497.91 3,042,958 +9.99(+2.05%)
Mar 14, 2022 490.40 495.59 485.27 487.92 2,704,109 +5.05(+1.05%)
Mar 11, 2022 487.83 493.80 482.51 482.87 2,615,085 -8.57(-1.74%)
Mar 10, 2022 479.33 493.71 477.83 491.44 2,829,825 +5.87(+1.21%)
Mar 09, 2022 482.58 487.71 473.59 485.57 3,115,597 +12.11(+2.56%)
Mar 08, 2022 478.80 484.49 471.52 473.46 3,849,158 -13.41(-2.75%)
Mar 07, 2022 500.00 500.00 491.14 486.87 4,122,937 -11.78(-2.36%)
Mar 04, 2022 480.69 499.66 477.49 498.65 4,172,443 +12.06(+2.48%)
Mar 03, 2022 486.00 491.38 482.22 486.59 3,137,169 +1.21(+0.25%)
Mar 02, 2022 478.19 487.17 477.89 485.38 3,675,867 +9.13(+1.92%)
Mar 01, 2022 470.89 476.96 467.73 476.25 2,917,087 +0.38(+0.08%)
Feb 28, 2022 465.85 477.31 465.61 475.87 3,918,306 +0.12(+0.03%)
Feb 25, 2022 456.65 475.78 466.60 475.75 3,314,384 +19.86(+4.36%)
Feb 24, 2022 449.52 456.59 445.74 455.89 3,937,344 -3.73(-0.81%)
Feb 23, 2022 467.19 467.72 458.84 459.62 2,841,330 -2.89(-0.62%)
Feb 22, 2022 463.83 467.19 457.82 462.51 3,030,374 -5.30(-1.13%)
Feb 18, 2022 467.81 0 -2.53(-0.54%)
Feb 17, 2022 478.17 479.29 468.89 470.34 2,402,681 -9.71(-2.02%)
Feb 16, 2022 475.50 481.73 471.39 480.05 2,651,725 +1.82(+0.38%)
Feb 15, 2022 475.94 481.17 475.20 478.23 3,000,954 +3.83(+0.81%)
Feb 14, 2022 475.11 477.74 469.33 474.40 2,549,510 -3.73(-0.78%)
Feb 11, 2022 484.68 490.43 476.44 478.13 2,493,767 -8.59(-1.76%)
Feb 10, 2022 492.24 494.22 485.07 486.72 2,625,700 -11.38(-2.28%)
Feb 09, 2022 497.00 500.93 496.29 498.10 2,818,104 +4.69(+0.95%)
Feb 08, 2022 481.35 495.67 481.35 493.41 3,534,372 +9.71(+2.01%)
Feb 07, 2022 484.91 487.26 481.30 483.70 2,938,248 +0.53(+0.11%)
Feb 04, 2022 481.75 489.62 480.19 483.17 3,066,748 -5.60(-1.15%)
Feb 03, 2022 498.65 488.77 4,370,302 +8.99(+1.87%)
Feb 02, 2022 469.06 481.98 469.06 479.78 3,024,122 +11.37(+2.43%)
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.