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

UnitedHealth Group (NY: UNH )

493.18 +14.19 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 382.95 383.77 380.42 380.85 2,437,845 -2.63(-0.68%)
Apr 29, 2021 378.89 384.06 378.46 383.47 2,090,587 +6.65(+1.76%)
Apr 28, 2021 377.39 379.12 375.60 376.83 1,974,791 +0.09(+0.02%)
Apr 27, 2021 376.89 378.49 374.64 376.74 1,841,383 -1.30(-0.34%)
Apr 26, 2021 381.81 381.99 377.42 378.04 1,719,610 -4.25(-1.11%)
Apr 23, 2021 377.81 383.89 376.74 382.29 2,370,095 +3.60(+0.95%)
Apr 22, 2021 380.50 380.81 375.49 378.69 2,847,002 -2.17(-0.57%)
Apr 21, 2021 380.90 383.41 377.64 380.86 2,589,879 +2.18(+0.58%)
Apr 20, 2021 372.31 379.97 371.89 378.68 3,506,106 +6.39(+1.72%)
Apr 19, 2021 372.44 375.68 370.98 372.29 3,105,298 -1.12(-0.30%)
Apr 16, 2021 376.19 376.19 368.10 373.41 4,746,264 +0.96(+0.26%)
Apr 15, 2021 362.89 374.70 362.89 372.45 4,698,716 +13.73(+3.83%)
Apr 14, 2021 358.44 360.99 357.72 358.72 2,936,879 +1.08(+0.30%)
Apr 13, 2021 359.31 362.23 357.48 357.64 2,777,343 -1.70(-0.47%)
Apr 12, 2021 357.62 362.73 357.19 359.34 3,201,077 -0.02(-0.01%)
Apr 09, 2021 351.77 359.66 350.48 359.36 2,600,466 +10.90(+3.13%)
Apr 08, 2021 346.76 350.39 346.76 348.46 2,540,936 -0.72(-0.21%)
Apr 07, 2021 347.80 349.41 344.32 349.18 2,260,734 +1.21(+0.35%)
Apr 06, 2021 352.18 353.14 346.39 347.97 2,825,111 -5.55(-1.57%)
Apr 05, 2021 352.98 355.86 351.09 353.51 2,837,105 +2.97(+0.85%)
Apr 01, 2021 355.44 355.91 349.29 350.55 3,118,067 -4.77(-1.34%)
Mar 31, 2021 356.02 360.03 355.06 355.32 3,514,678 -1.42(-0.40%)
Mar 30, 2021 360.55 362.78 355.06 356.74 3,210,511 -5.25(-1.45%)
Mar 29, 2021 359.42 363.37 358.11 362.00 2,869,590 +2.46(+0.69%)
Mar 26, 2021 354.94 360.09 353.62 359.53 3,099,218 +5.15(+1.45%)
Mar 25, 2021 353.92 355.36 347.03 354.38 3,163,925 +0.47(+0.13%)
Mar 24, 2021 349.57 356.97 349.06 353.92 3,567,885 +2.01(+0.57%)
Mar 23, 2021 352.25 354.81 350.69 351.91 3,244,845 +1.57(+0.45%)
Mar 22, 2021 348.57 351.99 343.90 350.35 3,670,326 +1.22(+0.35%)
Mar 19, 2021 345.63 353.78 342.85 349.12 8,977,022 +3.37(+0.98%)
Mar 18, 2021 336.99 347.92 336.48 345.75 3,467,740 +9.42(+2.80%)
Mar 17, 2021 339.18 341.95 335.99 336.33 2,757,171 -2.31(-0.68%)
Mar 16, 2021 337.62 339.36 336.07 338.64 3,041,085 +0.69(+0.20%)
Mar 15, 2021 340.85 341.83 335.72 337.95 2,454,156 -2.04(-0.60%)
Mar 12, 2021 337.27 340.76 336.14 339.99 2,187,055 +3.98(+1.19%)
Mar 11, 2021 333.78 338.74 332.94 336.01 2,648,655 +3.33(+1.00%)
Mar 10, 2021 335.98 337.32 331.63 332.68 3,164,928 -2.26(-0.68%)
Mar 09, 2021 335.84 343.77 334.34 334.94 4,494,727 +1.72(+0.52%)
Mar 08, 2021 330.21 336.87 328.87 333.22 3,593,390 +2.92(+0.88%)
Mar 05, 2021 318.81 331.43 318.81 330.30 4,795,073 +12.65(+3.98%)
Mar 04, 2021 318.00 324.34 316.57 317.65 5,243,398 +0.89(+0.28%)
Mar 03, 2021 317.19 321.79 316.67 316.76 3,193,602 -1.68(-0.53%)
Mar 02, 2021 318.79 321.33 317.73 318.44 2,699,156 -0.01(-0.00%)
Mar 01, 2021 318.18 322.50 317.53 318.45 4,411,878 +2.31(+0.73%)
Feb 26, 2021 314.55 321.56 313.89 316.14 5,706,168 +3.19(+1.02%)
Feb 25, 2021 314.98 317.45 311.52 312.95 2,919,500 -3.18(-1.01%)
Feb 24, 2021 312.59 317.45 310.26 316.13 3,529,879 +2.57(+0.82%)
Feb 23, 2021 313.97 317.78 310.83 313.56 3,389,707 +1.78(+0.57%)
Feb 22, 2021 305.94 313.12 304.85 311.78 2,824,998 +2.91(+0.94%)
Feb 19, 2021 312.84 312.93 308.42 308.87 2,431,374 -3.65(-1.17%)
Feb 18, 2021 310.13 313.63 309.46 312.52 2,504,710 +1.48(+0.47%)
Feb 17, 2021 307.68 312.70 306.64 311.04 2,771,687 +2.13(+0.69%)
Feb 16, 2021 312.04 313.88 306.87 308.91 4,559,704 -3.44(-1.10%)
Feb 12, 2021 315.63 316.31 312.01 312.35 2,901,318 -4.60(-1.45%)
Feb 11, 2021 318.79 320.35 315.46 316.95 2,917,603 -0.31(-0.10%)
Feb 10, 2021 316.56 319.51 313.81 317.26 4,325,419 +3.59(+1.14%)
Feb 09, 2021 308.22 315.02 306.14 313.68 4,303,061 +5.03(+1.63%)
Feb 08, 2021 311.18 311.19 308.13 308.64 4,999,543 -0.16(-0.05%)
Feb 05, 2021 316.04 317.34 307.83 308.80 7,595,509 -4.58(-1.46%)
Feb 04, 2021 316.24 319.06 312.50 313.38 6,264,012 -8.15(-2.54%)
Feb 03, 2021 321.64 323.70 318.41 321.54 2,666,086 -0.79(-0.25%)
Feb 02, 2021 320.79 327.96 320.79 322.33 2,785,782 +4.49(+1.41%)
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.