UnitedHealth Group (NY: UNH )

468.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 397.54 401.40 396.80 400.44 2,875,661 +2.34(+0.59%)
Jun 29, 2021 401.97 403.20 397.48 398.10 2,458,289 -3.36(-0.84%)
Jun 28, 2021 404.95 404.99 397.93 401.46 3,193,405 -3.49(-0.86%)
Jun 25, 2021 400.10 409.98 399.02 404.95 16,928,884 +6.08(+1.52%)
Jun 24, 2021 398.32 402.16 396.84 398.87 3,309,133 +3.31(+0.84%)
Jun 23, 2021 397.82 399.00 395.27 395.56 2,942,156 -3.13(-0.79%)
Jun 22, 2021 400.61 400.65 397.82 398.69 3,964,695 +0.62(+0.16%)
Jun 21, 2021 389.37 399.20 389.22 398.07 3,839,338 +8.70(+2.23%)
Jun 18, 2021 387.28 392.66 387.25 389.37 5,521,483 -7.98(-2.01%)
Jun 17, 2021 396.00 398.07 394.61 397.35 3,532,149 +0.10(+0.03%)
Jun 16, 2021 401.10 403.15 396.67 397.25 3,330,860 -3.03(-0.76%)
Jun 15, 2021 399.96 401.50 396.47 400.28 2,845,841 +1.12(+0.28%)
Jun 14, 2021 397.30 399.47 395.13 399.16 2,674,995 +1.27(+0.32%)
Jun 11, 2021 403.35 403.36 394.78 397.89 3,094,507 -3.60(-0.90%)
Jun 10, 2021 401.91 402.85 398.47 401.49 4,033,651 +0.39(+0.10%)
Jun 09, 2021 403.33 405.78 400.52 401.10 1,925,752 -0.64(-0.16%)
Jun 08, 2021 400.72 402.75 398.74 401.74 3,051,303 +1.49(+0.37%)
Jun 07, 2021 406.96 407.21 398.69 400.25 3,353,924 -5.39(-1.33%)
Jun 04, 2021 410.96 411.00 404.65 405.64 2,991,121 -2.32(-0.57%)
Jun 03, 2021 403.50 409.76 402.84 407.96 2,280,978 +2.11(+0.52%)
Jun 02, 2021 409.14 409.14 404.55 405.85 2,232,964 -0.87(-0.21%)
Jun 01, 2021 413.73 413.73 406.15 406.72 2,199,379 -5.20(-1.26%)
May 28, 2021 412.70 415.47 410.02 411.92 2,368,025 -0.78(-0.19%)
May 27, 2021 414.92 415.11 410.38 412.70 2,041,893 -0.51(-0.12%)
May 26, 2021 412.10 415.30 411.01 413.21 1,903,911 +0.16(+0.04%)
May 25, 2021 411.85 413.86 408.89 413.05 2,310,592 +2.10(+0.51%)
May 24, 2021 412.37 413.90 409.92 410.95 1,887,315 -0.68(-0.17%)
May 21, 2021 410.76 418.63 409.46 411.63 4,295,833 +2.99(+0.73%)
May 20, 2021 409.53 413.83 408.32 408.64 2,105,779 -0.86(-0.21%)
May 19, 2021 409.49 410.72 404.25 409.50 2,783,125 -0.88(-0.21%)
May 18, 2021 409.69 412.96 406.27 410.38 2,694,404 +1.75(+0.43%)
May 17, 2021 409.31 412.51 408.57 408.63 1,583,959 -1.17(-0.29%)
May 14, 2021 410.99 412.59 408.50 409.80 2,072,949 +1.24(+0.30%)
May 13, 2021 406.28 413.18 404.32 408.56 2,638,280 +3.19(+0.79%)
May 12, 2021 409.29 410.85 404.68 405.37 2,888,190 -6.33(-1.54%)
May 11, 2021 420.91 422.29 410.61 411.70 3,023,994 -9.19(-2.18%)
May 10, 2021 419.27 425.98 418.21 420.89 2,494,614 +3.24(+0.78%)
May 07, 2021 415.00 419.02 414.07 417.65 1,860,064 +2.68(+0.65%)
May 06, 2021 413.00 416.85 412.56 414.97 3,058,870 +2.47(+0.60%)
May 05, 2021 410.50 412.75 406.80 412.50 2,770,456 +1.16(+0.28%)
May 04, 2021 405.48 412.47 403.50 411.34 3,237,184 +5.44(+1.34%)
May 03, 2021 401.00 406.77 400.53 405.90 2,568,544 +7.10(+1.78%)
Apr 30, 2021 401.00 401.86 398.35 398.80 2,328,100 -2.75(-0.68%)
Apr 29, 2021 396.75 402.16 396.30 401.55 1,996,475 +6.96(+1.76%)
Apr 28, 2021 395.18 396.99 393.30 394.59 1,885,892 +0.09(+0.02%)
Apr 27, 2021 394.66 396.33 392.30 394.50 1,758,489 -1.36(-0.34%)
Apr 26, 2021 399.81 400.00 395.21 395.86 1,642,198 -4.45(-1.11%)
Apr 23, 2021 395.62 401.99 394.50 400.31 2,263,400 +3.77(+0.95%)
Apr 22, 2021 398.44 398.76 393.19 396.54 2,718,838 -2.27(-0.57%)
Apr 21, 2021 398.86 401.48 395.44 398.81 2,473,290 +2.28(+0.57%)
Apr 20, 2021 389.86 397.88 389.42 396.53 3,348,271 +6.69(+1.72%)
Apr 19, 2021 390.00 393.39 388.47 389.84 2,965,506 -1.17(-0.30%)
Apr 16, 2021 393.92 393.92 385.45 391.01 4,532,600 +1.00(+0.26%)
Apr 15, 2021 380.00 392.36 380.00 390.01 4,487,192 +14.38(+3.83%)
Apr 14, 2021 375.34 378.01 374.58 375.63 2,804,669 +1.13(+0.30%)
Apr 13, 2021 376.25 379.31 374.33 374.50 2,652,315 -1.78(-0.47%)
Apr 12, 2021 374.48 379.83 374.03 376.28 3,056,973 -0.02(-0.01%)
Apr 09, 2021 368.35 376.61 367.00 376.30 2,483,400 +11.41(+3.13%)
Apr 08, 2021 363.11 366.91 363.11 364.89 2,426,550 -0.75(-0.21%)
Apr 07, 2021 364.19 365.88 360.55 365.64 2,158,962 +1.27(+0.35%)
Apr 06, 2021 368.78 369.79 362.72 364.37 2,697,932 -5.81(-1.57%)
Apr 05, 2021 369.62 372.63 367.64 370.18 2,709,386 +3.11(+0.85%)
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.