Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 399.80 403.38 397.12 399.10 4,432,054 -1.95(-0.49%)
Aug 30, 2021 401.48 403.22 400.65 401.04 1,339,795 -0.44(-0.11%)
Aug 27, 2021 400.76 403.01 398.95 401.48 1,691,410 +1.83(+0.46%)
Aug 26, 2021 402.45 404.00 399.44 399.65 1,444,960 -2.77(-0.69%)
Aug 25, 2021 404.44 406.14 402.14 402.42 2,022,583 -3.52(-0.87%)
Aug 24, 2021 407.96 408.37 404.32 405.94 1,689,072 -1.87(-0.46%)
Aug 23, 2021 412.80 412.80 407.37 407.81 2,504,051 -4.17(-1.01%)
Aug 20, 2021 410.68 413.56 409.30 411.98 2,505,235 +1.75(+0.43%)
Aug 19, 2021 398.24 410.68 398.24 410.24 3,342,581 +10.13(+2.53%)
Aug 18, 2021 403.97 404.20 399.88 400.10 3,167,756 -4.28(-1.06%)
Aug 17, 2021 399.89 405.07 399.44 404.38 2,354,601 +4.38(+1.10%)
Aug 16, 2021 392.93 400.20 390.52 400.00 2,479,947 +7.23(+1.84%)
Aug 13, 2021 390.29 393.13 389.17 392.77 1,604,016 +3.56(+0.91%)
Aug 12, 2021 390.21 391.87 387.62 389.21 2,023,531 -1.71(-0.44%)
Aug 11, 2021 395.99 396.85 390.70 390.92 1,608,865 -3.87(-0.98%)
Aug 10, 2021 393.57 396.58 391.71 394.79 1,503,868 +0.87(+0.22%)
Aug 09, 2021 397.83 399.06 393.42 393.92 1,574,665 -4.07(-1.02%)
Aug 06, 2021 395.01 399.57 395.01 397.99 2,027,794 +3.77(+0.96%)
Aug 05, 2021 404.65 404.83 391.06 394.23 3,753,409 -9.92(-2.46%)
Aug 04, 2021 404.64 406.18 402.39 404.15 2,081,267 -0.34(-0.09%)
Aug 03, 2021 398.66 404.67 398.31 404.49 2,604,049 +6.07(+1.52%)
Aug 02, 2021 396.51 399.26 395.78 398.42 1,884,241 +3.21(+0.81%)
Jul 30, 2021 393.81 396.70 393.32 395.21 1,944,430 +0.14(+0.03%)
Jul 29, 2021 394.31 395.56 391.57 395.08 1,666,223 +2.79(+0.71%)
Jul 28, 2021 397.39 397.39 390.02 392.29 2,552,166 -5.69(-1.43%)
Jul 27, 2021 395.00 398.13 392.57 397.97 2,743,365 +1.50(+0.38%)
Jul 26, 2021 399.63 400.44 393.95 396.48 2,328,752 -3.99(-1.00%)
Jul 23, 2021 400.66 402.04 398.83 400.47 1,681,243 +1.85(+0.46%)
Jul 22, 2021 398.86 399.63 396.66 398.62 1,483,127 +1.08(+0.27%)
Jul 21, 2021 399.85 400.02 393.88 397.53 1,944,108 +1.60(+0.40%)
Jul 20, 2021 394.04 400.50 393.67 395.93 3,324,058 +3.75(+0.96%)
Jul 19, 2021 399.60 402.22 390.03 392.18 3,766,705 -10.20(-2.54%)
Jul 16, 2021 403.98 404.87 400.41 402.38 2,738,367 -0.34(-0.08%)
Jul 15, 2021 394.92 404.33 390.40 402.72 3,698,716 +5.09(+1.28%)
Jul 14, 2021 403.41 405.10 396.30 397.63 3,690,340 -3.64(-0.91%)
Jul 13, 2021 399.20 402.37 398.56 401.27 3,075,900 +2.40(+0.60%)
Jul 12, 2021 394.06 399.22 393.38 398.88 2,923,168 +3.77(+0.95%)
Jul 09, 2021 395.51 396.20 393.69 395.11 2,168,337 +2.07(+0.53%)
Jul 08, 2021 392.12 393.88 388.36 393.04 2,119,985 -1.64(-0.42%)
Jul 07, 2021 393.42 395.17 390.40 394.68 2,368,153 +1.34(+0.34%)
Jul 06, 2021 391.81 394.20 388.97 393.33 2,727,730 +0.86(+0.22%)
Jul 02, 2021 388.38 392.96 387.22 392.47 2,067,755 +4.29(+1.10%)
Jul 01, 2021 385.44 388.49 385.23 388.19 2,793,533 +4.27(+1.11%)
Jun 30, 2021 381.14 384.84 380.43 383.92 2,999,411 +2.24(+0.59%)
Jun 29, 2021 385.38 386.56 381.08 381.68 2,564,078 -3.22(-0.84%)
Jun 28, 2021 388.24 388.28 381.51 384.90 3,330,828 -3.35(-0.86%)
Jun 25, 2021 383.59 393.06 382.56 388.24 17,657,396 +5.83(+1.52%)
Jun 24, 2021 381.89 385.57 380.47 382.41 3,451,537 +3.17(+0.84%)
Jun 23, 2021 381.41 382.54 378.96 379.24 3,068,767 -3.00(-0.79%)
Jun 22, 2021 384.08 384.12 381.41 382.24 4,135,310 +0.59(+0.16%)
Jun 21, 2021 373.31 382.73 373.16 381.65 4,004,558 +8.34(+2.23%)
Jun 18, 2021 371.30 376.46 371.27 373.31 5,759,092 -6.26(-1.65%)
Jun 17, 2021 378.28 380.25 376.95 379.57 3,697,643 +0.10(+0.03%)
Jun 16, 2021 383.15 385.11 378.92 379.47 3,486,923 -2.89(-0.76%)
Jun 15, 2021 382.06 383.53 378.73 382.37 2,979,179 +1.07(+0.28%)
Jun 14, 2021 379.52 381.59 377.44 381.30 2,800,328 +1.21(+0.32%)
Jun 11, 2021 385.30 385.31 377.11 380.08 3,239,496 -3.44(-0.90%)
Jun 10, 2021 383.92 384.82 380.64 383.52 4,222,642 +0.37(+0.10%)
Jun 09, 2021 385.28 387.62 382.60 383.15 2,015,980 -0.61(-0.16%)
Jun 08, 2021 382.79 384.72 380.90 383.76 3,194,268 +1.42(+0.37%)
Jun 07, 2021 388.75 388.99 380.85 382.34 3,511,067 -5.15(-1.33%)
Jun 04, 2021 392.57 392.61 386.54 387.49 3,131,266 -2.22(-0.57%)
Jun 03, 2021 385.44 391.42 384.81 389.70 2,387,850 +2.02(+0.52%)
Jun 02, 2021 390.83 390.83 386.46 387.69 2,337,586 -0.83(-0.21%)
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.