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

UnitedHealth Group (NY: UNH )

493.86 +6.56 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 272.57 280.01 271.71 278.60 3,104,750 +4.90(+1.79%)
Jun 29, 2020 272.46 276.07 270.72 273.69 2,494,786 +2.72(+1.00%)
Jun 26, 2020 278.78 280.14 269.97 270.98 5,339,221 -8.82(-3.15%)
Jun 25, 2020 272.30 280.33 270.20 279.80 3,294,452 +6.65(+2.43%)
Jun 24, 2020 277.69 280.63 269.74 273.15 3,599,211 -7.95(-2.83%)
Jun 23, 2020 277.71 282.69 274.93 281.10 4,259,554 +4.66(+1.68%)
Jun 22, 2020 273.72 276.75 270.39 276.44 2,299,824 +1.35(+0.49%)
Jun 19, 2020 278.11 280.08 274.78 275.09 5,471,770 +0.95(+0.35%)
Jun 18, 2020 273.15 274.42 269.55 274.14 3,109,726 -1.05(-0.38%)
Jun 17, 2020 277.54 277.54 273.90 275.19 2,698,645 -0.38(-0.14%)
Jun 16, 2020 277.86 279.87 270.34 275.57 4,514,545 +6.32(+2.35%)
Jun 15, 2020 261.48 269.93 257.43 269.25 4,779,071 +1.06(+0.40%)
Jun 12, 2020 273.36 276.60 262.12 268.19 5,759,451 +1.33(+0.50%)
Jun 11, 2020 285.31 285.31 264.09 266.85 7,058,530 -20.71(-7.20%)
Jun 10, 2020 290.56 291.85 284.84 287.56 3,504,367 -3.25(-1.12%)
Jun 09, 2020 291.46 294.05 289.05 290.81 3,255,223 -0.25(-0.09%)
Jun 08, 2020 290.28 297.05 289.61 291.07 4,928,317 -2.23(-0.76%)
Jun 05, 2020 285.91 295.58 282.62 293.30 5,905,648 +12.95(+4.62%)
Jun 04, 2020 285.14 286.36 276.78 280.35 4,650,727 -6.84(-2.38%)
Jun 03, 2020 289.54 291.67 284.73 287.18 4,635,854 -0.90(-0.31%)
Jun 02, 2020 287.40 289.77 283.78 288.09 2,931,156 +0.36(+0.12%)
Jun 01, 2020 285.93 287.78 282.68 287.73 3,077,131 +1.02(+0.35%)
May 29, 2020 286.59 290.02 282.95 286.71 6,648,546 +0.83(+0.29%)
May 28, 2020 287.75 291.24 285.25 285.89 4,665,600 +0.19(+0.07%)
May 27, 2020 279.73 285.73 273.50 285.70 5,973,300 +8.35(+3.01%)
May 26, 2020 278.86 279.36 275.10 277.35 4,856,956 +4.66(+1.71%)
May 22, 2020 270.21 272.97 267.85 272.69 3,107,687 +2.85(+1.06%)
May 21, 2020 269.02 272.87 267.98 269.84 3,832,930 -1.01(-0.37%)
May 20, 2020 275.47 275.47 269.64 270.86 3,402,489 -1.00(-0.37%)
May 19, 2020 273.44 277.10 271.69 271.85 3,252,825 -4.05(-1.47%)
May 18, 2020 280.72 281.89 274.65 275.91 4,269,254 +2.26(+0.82%)
May 15, 2020 275.01 282.15 273.42 273.65 12,953,448 +0.33(+0.12%)
May 14, 2020 259.51 275.05 259.24 273.32 6,065,440 +11.86(+4.54%)
May 13, 2020 267.56 269.36 259.17 261.46 5,819,255 -9.12(-3.37%)
May 12, 2020 274.41 275.71 270.58 270.58 4,479,086 -0.93(-0.34%)
May 11, 2020 268.57 272.84 268.28 271.51 3,711,517 +1.59(+0.59%)
May 08, 2020 272.27 272.75 268.67 269.93 3,402,741 +0.25(+0.09%)
May 07, 2020 273.74 274.90 267.59 269.67 3,362,470 -1.92(-0.71%)
May 06, 2020 277.54 279.97 271.28 271.59 2,741,911 -4.02(-1.46%)
May 05, 2020 272.71 278.39 270.20 275.61 2,659,521 +5.17(+1.91%)
May 04, 2020 267.56 270.81 265.33 270.43 3,077,271 +2.85(+1.07%)
May 01, 2020 271.23 271.81 262.97 267.58 3,749,469 -7.49(-2.72%)
Apr 30, 2020 269.60 277.45 268.53 275.07 8,114,327 +4.53(+1.68%)
Apr 29, 2020 274.63 275.33 269.08 270.54 4,525,321 -0.67(-0.25%)
Apr 28, 2020 280.27 280.51 268.63 271.20 4,107,004 -5.29(-1.91%)
Apr 27, 2020 275.77 279.20 273.34 276.49 3,940,611 +2.53(+0.92%)
Apr 24, 2020 270.20 274.53 267.10 273.96 3,471,959 +5.60(+2.09%)
Apr 23, 2020 262.46 271.30 261.97 268.36 4,699,701 +7.82(+3.00%)
Apr 22, 2020 262.95 266.94 260.25 260.54 3,895,074 +2.66(+1.03%)
Apr 21, 2020 258.59 263.34 256.99 257.88 4,228,948 -7.48(-2.82%)
Apr 20, 2020 268.33 271.82 264.54 265.35 4,329,730 -7.92(-2.90%)
Apr 17, 2020 283.08 285.91 270.02 273.27 6,228,028 -7.40(-2.64%)
Apr 16, 2020 266.58 282.15 263.35 280.68 8,227,634 +15.75(+5.95%)
Apr 15, 2020 259.08 266.15 254.58 264.92 8,337,655 +10.52(+4.13%)
Apr 14, 2020 253.00 256.82 251.12 254.41 5,075,407 +6.57(+2.65%)
Apr 13, 2020 246.47 249.20 242.82 247.83 3,152,715 -0.58(-0.23%)
Apr 09, 2020 249.23 254.31 246.04 248.42 5,237,072 -3.48(-1.38%)
Apr 08, 2020 232.95 253.15 231.61 251.90 6,793,402 +18.61(+7.98%)
Apr 07, 2020 244.35 250.84 231.87 233.28 5,298,730 -0.28(-0.12%)
Apr 06, 2020 225.72 234.46 221.13 233.56 6,768,362 +17.73(+8.21%)
Apr 03, 2020 224.14 225.10 213.75 215.84 4,944,358 -10.30(-4.55%)
Apr 02, 2020 221.30 227.60 212.58 226.13 4,930,282 +2.93(+1.31%)
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.