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 (%)
May 31, 2018 222.57 223.06 219.35 220.11 3,254,488 -3.13(-1.40%)
May 30, 2018 222.14 223.97 221.13 223.23 2,273,293 +2.52(+1.14%)
May 29, 2018 222.25 222.25 218.95 220.71 3,113,735 -2.53(-1.13%)
May 25, 2018 223.24 223.24 223.24 0 +2.02(+0.91%)
May 24, 2018 222.90 223.69 220.74 221.22 2,864,237 -1.39(-0.63%)
May 23, 2018 222.41 223.75 220.22 222.61 3,344,195 -0.84(-0.38%)
May 22, 2018 226.02 226.07 222.23 223.45 2,901,205 -2.48(-1.10%)
May 21, 2018 223.29 227.09 223.14 225.93 3,335,979 +2.97(+1.33%)
May 18, 2018 221.80 223.07 220.91 222.96 2,505,881 +1.53(+0.69%)
May 17, 2018 220.09 221.98 219.22 221.43 2,653,909 +1.13(+0.51%)
May 16, 2018 218.41 220.38 217.43 220.30 2,091,430 +2.02(+0.93%)
May 15, 2018 220.43 220.75 217.52 218.28 2,629,044 -3.10(-1.40%)
May 14, 2018 217.73 222.08 217.66 221.38 4,272,172 +4.21(+1.94%)
May 11, 2018 212.88 217.64 212.31 217.16 3,340,946 +4.16(+1.96%)
May 10, 2018 209.75 213.53 209.03 213.00 2,379,783 +4.10(+1.96%)
May 09, 2018 212.40 212.74 208.00 208.90 3,844,911 -2.57(-1.22%)
May 08, 2018 213.01 213.01 210.21 211.47 2,959,741 -1.59(-0.75%)
May 07, 2018 214.98 215.99 212.01 213.06 3,552,586 -1.93(-0.90%)
May 04, 2018 212.44 215.68 211.59 215.00 2,194,318 +1.59(+0.75%)
May 03, 2018 211.41 213.99 208.99 213.40 2,997,103 +0.63(+0.30%)
May 02, 2018 214.52 215.28 212.22 212.77 3,887,015 -3.09(-1.43%)
May 01, 2018 216.00 216.44 213.59 215.86 2,889,527 +0.41(+0.19%)
Apr 30, 2018 219.64 219.64 215.45 215.45 3,782,036 -3.44(-1.57%)
Apr 27, 2018 216.57 219.22 216.13 218.90 2,525,557 +2.87(+1.33%)
Apr 26, 2018 214.84 216.76 213.56 216.03 2,471,794 +1.94(+0.91%)
Apr 25, 2018 212.76 214.27 210.02 214.08 3,421,876 +0.62(+0.29%)
Apr 24, 2018 215.04 216.29 211.95 213.46 3,040,667 -0.11(-0.05%)
Apr 23, 2018 214.44 215.28 212.43 213.57 3,348,375 -0.66(-0.31%)
Apr 20, 2018 215.13 216.09 212.81 214.23 3,118,346 -0.64(-0.30%)
Apr 19, 2018 215.27 217.16 213.99 214.87 3,000,699 -0.58(-0.27%)
Apr 18, 2018 217.82 218.50 215.36 215.45 3,225,859 -1.96(-0.90%)
Apr 17, 2018 218.10 220.25 215.16 217.41 6,781,210 +7.50(+3.57%)
Apr 16, 2018 206.98 211.30 206.29 209.91 4,944,776 +5.50(+2.69%)
Apr 13, 2018 205.15 206.09 203.31 204.41 2,739,330 +0.04(+0.02%)
Apr 12, 2018 204.19 205.75 203.68 204.37 2,923,530 +2.13(+1.05%)
Apr 11, 2018 204.40 205.42 202.04 202.24 3,820,533 -4.46(-2.16%)
Apr 10, 2018 205.43 207.94 203.69 206.69 3,042,865 +3.70(+1.82%)
Apr 09, 2018 205.59 206.09 202.66 202.99 3,325,796 -1.12(-0.55%)
Apr 06, 2018 206.56 207.97 202.16 204.11 3,545,955 -4.66(-2.23%)
Apr 05, 2018 209.13 211.06 206.70 208.77 3,671,972 +0.26(+0.12%)
Apr 04, 2018 201.13 209.14 200.89 208.51 5,128,410 +3.84(+1.87%)
Apr 03, 2018 200.81 205.15 200.22 204.68 5,104,325 +6.73(+3.40%)
Apr 02, 2018 199.10 203.23 195.61 197.95 6,825,239 +2.92(+1.50%)
Mar 29, 2018 195.04 195.04 195.04 0 -4.10(-2.06%)
Mar 28, 2018 199.49 200.42 197.81 199.14 3,488,634 +0.49(+0.25%)
Mar 27, 2018 200.80 202.28 197.23 198.65 4,084,022 -1.01(-0.51%)
Mar 26, 2018 196.12 199.97 195.77 199.66 3,907,501 +5.94(+3.07%)
Mar 23, 2018 196.63 198.44 193.66 193.72 6,299,441 -2.42(-1.24%)
Mar 22, 2018 202.01 202.02 196.04 196.14 6,467,113 -6.94(-3.42%)
Mar 21, 2018 206.38 207.28 203.07 203.07 3,752,278 -3.61(-1.75%)
Mar 20, 2018 205.21 207.43 204.04 206.68 3,762,500 +1.58(+0.77%)
Mar 19, 2018 207.17 207.77 203.86 205.11 3,738,533 -2.56(-1.23%)
Mar 16, 2018 209.31 210.78 207.57 207.67 6,243,550 -1.48(-0.71%)
Mar 15, 2018 205.82 210.31 205.66 209.14 3,653,907 +3.74(+1.82%)
Mar 14, 2018 207.00 209.06 205.08 205.41 3,344,339 -1.42(-0.69%)
Mar 13, 2018 203.72 207.85 203.38 206.83 3,668,953 +3.80(+1.87%)
Mar 12, 2018 206.16 206.88 203.03 203.03 3,420,454 -2.42(-1.18%)
Mar 09, 2018 206.07 206.45 202.78 205.45 5,304,667 +0.64(+0.31%)
Mar 08, 2018 207.73 207.79 204.08 204.81 3,841,225 -1.63(-0.79%)
Mar 07, 2018 206.94 206.45 3,568,988 +0.99(+0.48%)
Mar 06, 2018 207.94 208.16 203.38 205.46 2,917,218 -2.00(-0.96%)
Mar 05, 2018 202.90 208.41 202.38 207.46 2,892,302 +2.90(+1.42%)
Mar 02, 2018 202.76 205.13 202.19 204.56 2,877,229 +0.67(+0.33%)
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.