Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 172.84 173.76 172.44 173.04 4,186,119 +0.59(+0.35%)
Jul 28, 2017 170.60 172.53 169.24 172.44 2,133,863 +2.00(+1.18%)
Jul 27, 2017 171.62 171.85 170.02 170.44 2,916,782 -1.64(-0.95%)
Jul 26, 2017 171.43 172.79 170.85 172.08 2,974,527 +0.32(+0.18%)
Jul 25, 2017 173.33 173.64 171.68 171.77 2,172,657 -0.44(-0.26%)
Jul 24, 2017 173.02 173.37 171.98 172.21 2,612,112 -0.80(-0.46%)
Jul 21, 2017 172.65 174.11 171.95 173.01 5,444,316 +0.25(+0.15%)
Jul 20, 2017 173.14 170.47 172.76 3,435,707 +2.08(+1.22%)
Jul 19, 2017 169.16 170.88 169.16 170.68 3,770,630 +2.11(+1.25%)
Jul 18, 2017 168.66 168.88 165.87 168.56 4,695,215 +0.45(+0.27%)
Jul 17, 2017 168.76 168.92 167.58 168.11 2,708,523 -0.50(-0.29%)
Jul 14, 2017 167.63 168.82 166.69 168.61 3,011,417 +1.28(+0.77%)
Jul 13, 2017 168.70 168.95 167.19 167.33 2,637,442 -1.09(-0.65%)
Jul 12, 2017 168.51 168.97 168.17 168.42 3,705,442 +0.67(+0.40%)
Jul 11, 2017 168.70 169.30 166.98 167.75 2,953,493 -0.90(-0.54%)
Jul 10, 2017 169.00 169.60 167.93 168.66 2,895,275 -0.91(-0.54%)
Jul 07, 2017 169.02 169.99 169.02 169.57 2,496,829 +0.92(+0.55%)
Jul 06, 2017 169.71 169.77 167.93 168.65 2,044,846 -1.18(-0.70%)
Jul 05, 2017 167.93 169.93 167.55 169.83 2,867,876 +1.44(+0.86%)
Jul 03, 2017 168.06 169.18 167.56 168.38 2,313,396 +1.11(+0.66%)
Jun 30, 2017 167.03 167.97 166.83 167.28 2,651,427 +0.14(+0.08%)
Jun 29, 2017 167.64 167.88 166.29 167.14 2,431,515 -0.39(-0.23%)
Jun 28, 2017 167.51 168.08 166.98 167.53 2,717,099 +0.99(+0.60%)
Jun 27, 2017 167.55 168.52 166.19 166.53 2,973,756 -0.47(-0.28%)
Jun 26, 2017 167.01 167.70 165.44 167.00 2,579,996 -0.12(-0.07%)
Jun 23, 2017 168.04 168.04 166.12 167.12 3,811,470 -1.13(-0.67%)
Jun 22, 2017 166.81 170.20 166.70 168.25 4,258,004 +1.43(+0.85%)
Jun 21, 2017 165.53 167.00 164.83 166.82 3,177,035 +1.49(+0.90%)
Jun 20, 2017 164.87 165.47 164.38 165.34 3,040,092 +0.23(+0.14%)
Jun 19, 2017 164.46 165.11 163.07 165.11 4,308,703 +1.25(+0.77%)
Jun 16, 2017 163.13 164.60 162.73 163.86 4,958,493 +1.13(+0.69%)
Jun 15, 2017 163.96 165.54 162.47 162.73 3,412,653 -1.11(-0.68%)
Jun 14, 2017 162.56 164.27 162.56 163.84 2,270,498 +1.18(+0.72%)
Jun 13, 2017 161.01 162.97 160.95 162.66 2,736,403 +1.62(+1.00%)
Jun 12, 2017 163.03 163.35 158.50 161.04 4,124,536 -1.99(-1.22%)
Jun 09, 2017 163.37 163.87 162.49 163.03 2,663,141 -0.21(-0.13%)
Jun 08, 2017 165.10 162.60 163.24 3,428,120 -1.37(-0.83%)
Jun 07, 2017 163.51 164.84 161.40 164.60 4,211,328 +2.15(+1.32%)
Jun 06, 2017 160.99 162.67 160.35 162.46 3,833,181 +1.30(+0.81%)
Jun 05, 2017 161.30 162.01 160.96 161.15 2,939,130 -0.02(-0.01%)
Jun 02, 2017 161.65 161.65 160.23 161.17 2,905,216 -0.17(-0.11%)
Jun 01, 2017 157.93 161.34 157.40 161.34 3,217,313 +3.95(+2.51%)
May 31, 2017 158.92 158.93 157.15 157.39 3,695,780 -1.27(-0.80%)
May 30, 2017 159.51 159.99 158.34 158.65 2,544,073 -0.82(-0.51%)
May 26, 2017 159.63 160.72 159.02 159.47 1,762,660 -0.49(-0.31%)
May 25, 2017 158.41 160.58 158.07 159.97 3,575,338 +2.21(+1.40%)
May 24, 2017 157.63 158.21 156.79 157.76 1,840,427 +0.33(+0.21%)
May 23, 2017 156.72 157.69 156.07 157.42 2,751,109 +0.47(+0.30%)
May 22, 2017 155.19 157.14 155.07 156.96 3,873,800 +1.90(+1.22%)
May 19, 2017 154.80 155.38 152.96 155.06 4,315,683 +1.02(+0.66%)
May 18, 2017 151.16 156.31 150.82 154.04 4,349,824 +2.33(+1.53%)
May 17, 2017 151.04 153.08 149.72 151.71 4,944,382 +0.66(+0.44%)
May 16, 2017 153.34 153.63 150.26 151.04 4,834,641 -3.06(-1.99%)
May 15, 2017 154.34 154.53 152.94 154.11 3,151,452 -0.25(-0.16%)
May 12, 2017 155.10 155.78 154.10 154.36 2,599,428 -1.36(-0.87%)
May 11, 2017 155.21 156.20 154.23 155.72 2,116,176 -0.06(-0.04%)
May 10, 2017 155.47 156.00 154.94 155.78 1,746,151 +0.13(+0.09%)
May 09, 2017 156.42 157.02 155.19 155.64 1,840,667 -1.08(-0.69%)
May 08, 2017 156.26 156.83 155.94 156.72 2,789,412 +0.29(+0.18%)
May 05, 2017 156.81 157.12 155.71 156.44 2,436,421 +0.09(+0.06%)
May 04, 2017 155.47 156.52 154.87 156.34 2,877,459 +1.33(+0.86%)
May 03, 2017 156.10 156.60 154.41 155.01 4,031,811 -1.44(-0.92%)
May 02, 2017 157.15 157.56 152.98 156.45 5,510,738 -0.40(-0.26%)
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.