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, 2019 223.66 225.20 221.37 223.52 3,554,554 -1.57(-0.70%)
May 30, 2019 223.63 226.80 223.09 225.09 2,863,140 +1.02(+0.45%)
May 29, 2019 221.72 224.66 219.91 224.07 4,205,401 +0.31(+0.14%)
May 28, 2019 229.71 230.45 223.68 223.76 6,512,187 -5.15(-2.25%)
May 24, 2019 228.56 230.51 226.95 228.91 3,186,095 +1.04(+0.46%)
May 23, 2019 229.23 229.39 225.91 227.86 4,160,475 -2.62(-1.14%)
May 22, 2019 230.27 232.05 229.91 230.49 4,368,288 -0.55(-0.24%)
May 21, 2019 228.33 232.19 228.14 231.04 5,782,481 +3.65(+1.61%)
May 20, 2019 221.85 228.08 221.64 227.39 5,831,331 +4.26(+1.91%)
May 17, 2019 218.31 224.11 217.83 223.13 4,853,354 +4.24(+1.94%)
May 16, 2019 218.06 222.27 217.90 218.89 4,820,784 +0.66(+0.30%)
May 15, 2019 217.23 219.57 215.03 218.23 5,517,065 -0.32(-0.15%)
May 14, 2019 222.45 222.77 218.41 218.55 5,760,558 -2.88(-1.30%)
May 13, 2019 218.57 221.95 218.34 221.44 5,067,291 -0.96(-0.43%)
May 10, 2019 221.83 224.28 218.50 222.40 4,732,085 +2.42(+1.10%)
May 09, 2019 218.71 222.35 217.85 219.98 4,651,357 -1.09(-0.49%)
May 08, 2019 220.00 222.60 217.72 221.07 4,076,239 +1.02(+0.46%)
May 07, 2019 221.10 224.77 218.53 220.05 5,522,138 -2.27(-1.02%)
May 06, 2019 210.92 222.38 210.30 222.32 7,767,319 +7.90(+3.69%)
May 03, 2019 215.24 216.22 210.00 214.41 4,676,697 -0.46(-0.22%)
May 02, 2019 213.44 215.70 210.84 214.88 5,949,000 +0.46(+0.22%)
May 01, 2019 215.45 216.88 212.93 214.41 5,216,278 -1.03(-0.48%)
Apr 30, 2019 220.08 220.08 212.79 215.45 8,256,488 -4.05(-1.84%)
Apr 29, 2019 219.45 220.06 216.46 219.50 5,782,027 +0.42(+0.19%)
Apr 26, 2019 214.59 219.18 213.71 219.08 6,692,618 +5.74(+2.69%)
Apr 25, 2019 211.25 214.57 210.88 213.34 6,441,204 +0.41(+0.19%)
Apr 24, 2019 212.69 214.12 210.53 212.93 6,602,961 -0.21(-0.10%)
Apr 23, 2019 210.99 214.40 209.00 213.15 11,099,940 +3.21(+1.53%)
Apr 22, 2019 207.06 210.35 204.75 209.94 12,106,947 +4.95(+2.42%)
Apr 18, 2019 200.72 206.14 198.01 204.98 15,066,342 +4.54(+2.26%)
Apr 17, 2019 206.87 207.29 192.34 200.44 23,906,098 -3.81(-1.86%)
Apr 16, 2019 220.01 220.01 199.50 204.25 29,597,466 -8.54(-4.01%)
Apr 15, 2019 208.70 213.51 207.44 212.79 10,837,729 +6.45(+3.13%)
Apr 12, 2019 218.62 218.88 204.08 206.34 15,122,811 -11.28(-5.18%)
Apr 11, 2019 227.45 228.25 215.09 217.62 8,895,485 -9.81(-4.31%)
Apr 10, 2019 229.97 230.98 226.96 227.43 2,978,963 -2.55(-1.11%)
Apr 09, 2019 228.85 231.04 227.35 229.98 3,141,582 +0.04(+0.02%)
Apr 08, 2019 230.80 230.80 227.69 229.94 2,374,943 -0.03(-0.01%)
Apr 05, 2019 230.13 230.46 226.63 229.97 3,616,540 +1.28(+0.56%)
Apr 04, 2019 226.92 230.28 226.14 228.69 2,439,951 +1.43(+0.63%)
Apr 03, 2019 227.69 228.82 226.10 227.25 3,084,684 +1.32(+0.58%)
Apr 02, 2019 226.95 227.77 224.44 225.93 4,388,929 -1.04(-0.46%)
Apr 01, 2019 230.83 231.28 224.68 226.97 5,200,349 -1.59(-0.70%)
Mar 29, 2019 225.82 229.03 223.58 228.56 4,645,325 +4.65(+2.08%)
Mar 28, 2019 224.25 224.49 220.82 223.91 3,896,109 +0.48(+0.21%)
Mar 27, 2019 224.57 227.10 220.15 223.44 5,213,370 -1.55(-0.69%)
Mar 26, 2019 228.56 229.15 223.44 224.99 4,776,950 -3.21(-1.41%)
Mar 25, 2019 228.71 228.71 222.57 228.19 4,447,186 -0.21(-0.09%)
Mar 22, 2019 231.62 232.20 228.31 228.41 4,087,228 -4.56(-1.96%)
Mar 21, 2019 230.35 233.83 229.86 232.97 2,920,622 +1.41(+0.61%)
Mar 20, 2019 237.97 238.21 231.07 231.56 4,536,092 -6.13(-2.58%)
Mar 19, 2019 236.60 239.65 235.85 237.69 4,505,438 +1.97(+0.84%)
Mar 18, 2019 233.56 236.01 231.49 235.72 4,248,564 +3.33(+1.43%)
Mar 15, 2019 235.11 235.48 231.04 232.39 6,994,979 -1.73(-0.74%)
Mar 14, 2019 233.87 235.77 233.26 234.12 4,181,302 +0.94(+0.40%)
Mar 13, 2019 229.21 233.65 228.40 233.18 5,280,958 +5.89(+2.59%)
Mar 12, 2019 226.43 228.77 225.31 227.29 4,582,291 +2.52(+1.12%)
Mar 11, 2019 221.12 225.57 218.53 224.77 4,910,760 +5.42(+2.47%)
Mar 08, 2019 217.37 221.31 216.90 219.35 5,324,258 +1.38(+0.63%)
Mar 07, 2019 221.29 222.10 216.91 217.97 5,465,811 -2.18(-0.99%)
Mar 06, 2019 222.61 222.61 218.28 220.15 5,297,172 -2.17(-0.98%)
Mar 05, 2019 217.81 223.96 216.35 222.33 7,519,677 +4.98(+2.29%)
Mar 04, 2019 228.49 228.79 215.96 217.34 9,387,255 -9.33(-4.12%)
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.