Skip to main content

UnitedHealth Group (NY: UNH )

492.63 -0.47 (-0.10%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 314.64 321.64 313.97 316.23 5,704,610 +3.19(+1.02%)
Feb 25, 2021 315.07 317.54 311.60 313.04 2,918,703 -3.18(-1.01%)
Feb 24, 2021 312.68 317.54 310.35 316.22 3,528,916 +2.57(+0.82%)
Feb 23, 2021 314.06 317.87 310.92 313.65 3,388,782 +1.78(+0.57%)
Feb 22, 2021 306.02 313.21 304.93 311.87 2,824,227 +2.91(+0.94%)
Feb 19, 2021 312.92 313.02 308.51 308.95 2,430,710 -3.65(-1.17%)
Feb 18, 2021 310.21 313.71 309.55 312.60 2,504,026 +1.48(+0.47%)
Feb 17, 2021 307.76 312.78 306.73 311.12 2,770,931 +2.13(+0.69%)
Feb 16, 2021 312.12 313.96 306.96 308.99 4,558,460 -3.45(-1.10%)
Feb 12, 2021 315.71 316.40 312.10 312.44 2,900,526 -4.60(-1.45%)
Feb 11, 2021 318.87 320.44 315.54 317.04 2,916,807 -0.31(-0.10%)
Feb 10, 2021 316.65 319.60 313.89 317.35 4,324,239 +3.59(+1.14%)
Feb 09, 2021 308.31 315.10 306.22 313.76 4,301,887 +5.04(+1.63%)
Feb 08, 2021 311.27 311.28 308.21 308.73 4,998,178 -0.16(-0.05%)
Feb 05, 2021 316.12 317.43 307.91 308.89 7,593,435 -4.58(-1.46%)
Feb 04, 2021 316.32 319.15 312.58 313.47 6,262,302 -8.16(-2.54%)
Feb 03, 2021 321.73 323.79 318.49 321.62 2,665,359 -0.79(-0.25%)
Feb 02, 2021 320.87 328.05 320.87 322.42 2,785,022 +4.49(+1.41%)
Feb 01, 2021 318.90 321.87 316.72 317.92 3,172,399 +0.40(+0.13%)
Jan 29, 2021 319.83 322.70 314.71 317.52 4,096,709 -4.35(-1.35%)
Jan 28, 2021 320.44 329.90 318.41 321.87 2,909,952 +4.91(+1.55%)
Jan 27, 2021 320.81 321.73 313.17 316.96 5,011,145 -9.63(-2.95%)
Jan 26, 2021 333.64 334.59 326.08 326.59 2,589,173 -4.47(-1.35%)
Jan 25, 2021 330.44 333.52 328.01 331.07 2,633,099 +0.25(+0.07%)
Jan 22, 2021 336.30 337.55 330.81 330.82 2,716,046 -7.09(-2.10%)
Jan 21, 2021 333.92 343.52 333.86 337.91 3,939,434 +3.96(+1.19%)
Jan 20, 2021 334.94 335.13 329.18 333.95 3,177,525 -1.28(-0.38%)
Jan 19, 2021 339.06 339.78 334.64 335.24 3,527,414 +0.85(+0.25%)
Jan 15, 2021 332.31 336.06 329.10 334.39 3,967,908 +0.73(+0.22%)
Jan 14, 2021 339.67 341.54 333.55 333.66 3,066,524 -4.29(-1.27%)
Jan 13, 2021 338.90 339.63 334.32 337.95 2,071,750 -2.22(-0.65%)
Jan 12, 2021 340.71 342.75 338.13 340.17 2,492,484 -3.22(-0.94%)
Jan 11, 2021 345.16 346.75 341.90 343.38 2,831,379 -2.51(-0.73%)
Jan 08, 2021 349.33 349.80 341.49 345.90 3,097,088 -1.56(-0.45%)
Jan 07, 2021 341.28 348.81 340.69 347.46 3,535,584 +5.48(+1.60%)
Jan 06, 2021 320.88 342.19 318.98 341.98 6,892,102 +13.77(+4.20%)
Jan 05, 2021 331.90 334.45 327.90 328.20 3,318,873 -4.47(-1.34%)
Jan 04, 2021 334.53 335.13 324.00 332.68 4,415,092 -1.12(-0.34%)
Dec 31, 2020 333.80 333.80 333.80 1,960,355 +5.42(+1.65%)
Dec 30, 2020 330.37 332.21 327.89 328.38 1,960,355 -2.25(-0.68%)
Dec 29, 2020 331.24 334.38 328.39 330.63 2,390,815 +1.33(+0.40%)
Dec 28, 2020 326.69 331.05 326.55 329.30 2,424,514 +4.91(+1.51%)
Dec 24, 2020 320.24 324.98 320.24 324.38 1,429,304 +3.05(+0.95%)
Dec 23, 2020 320.29 325.20 319.85 321.34 2,466,848 +2.46(+0.77%)
Dec 22, 2020 319.03 320.76 317.42 318.88 2,174,384 -1.02(-0.32%)
Dec 21, 2020 316.08 320.73 313.54 319.90 3,038,956 -2.19(-0.68%)
Dec 18, 2020 326.03 326.12 317.92 322.09 9,185,159 -3.13(-0.96%)
Dec 17, 2020 323.45 326.11 321.06 325.22 2,653,385 +2.22(+0.69%)
Dec 16, 2020 320.62 325.21 318.17 323.00 2,485,244 -0.31(-0.10%)
Dec 15, 2020 322.81 324.59 320.81 323.32 2,748,780 +3.37(+1.05%)
Dec 14, 2020 323.66 326.71 319.69 319.95 2,603,621 -0.89(-0.28%)
Dec 11, 2020 321.85 322.57 318.24 320.84 3,227,044 -2.46(-0.76%)
Dec 10, 2020 328.55 328.83 322.93 323.30 3,042,673 -4.53(-1.38%)
Dec 09, 2020 332.10 332.59 325.17 327.83 2,731,885 -3.28(-0.99%)
Dec 08, 2020 328.15 333.06 327.52 331.12 2,596,216 +0.00(+0.00%)
Dec 07, 2020 331.93 333.05 328.60 331.12 3,150,473 -1.93(-0.58%)
Dec 04, 2020 329.34 334.55 329.11 333.05 3,420,035 +2.34(+0.71%)
Dec 03, 2020 329.96 334.58 328.63 330.70 4,394,698 +1.06(+0.32%)
Dec 02, 2020 324.15 333.69 323.89 329.64 3,018,735 +6.04(+1.87%)
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.