Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 228.93 239.32 228.48 234.48 5,799,059 -1.79(-0.76%)
Mar 30, 2020 228.14 238.91 228.14 236.27 5,667,275 +8.30(+3.64%)
Mar 27, 2020 228.42 236.57 224.00 227.96 5,189,685 -12.17(-5.07%)
Mar 26, 2020 220.05 242.55 218.42 240.13 7,995,541 +19.65(+8.91%)
Mar 25, 2020 206.00 232.72 203.09 220.48 10,649,721 +13.81(+6.68%)
Mar 24, 2020 190.06 207.11 187.11 206.67 9,455,795 +23.45(+12.80%)
Mar 23, 2020 189.97 193.46 176.50 183.22 11,330,917 -11.03(-5.68%)
Mar 20, 2020 209.84 218.74 191.30 194.25 9,959,057 -12.42(-6.01%)
Mar 19, 2020 204.01 212.61 196.46 206.67 8,575,875 +2.58(+1.26%)
Mar 18, 2020 212.26 217.62 188.23 204.09 13,737,418 -25.54(-11.12%)
Mar 17, 2020 217.03 233.90 214.65 229.63 10,254,424 +18.03(+8.52%)
Mar 16, 2020 229.35 231.00 210.57 211.59 10,957,089 -44.19(-17.28%)
Mar 13, 2020 245.40 256.89 227.79 255.79 9,899,924 +21.35(+9.11%)
Mar 12, 2020 243.41 254.86 234.05 234.43 11,211,021 -25.62(-9.85%)
Mar 11, 2020 257.23 267.04 255.82 260.06 8,274,658 -2.08(-0.79%)
Mar 10, 2020 261.87 265.79 255.11 262.13 7,867,355 +2.81(+1.08%)
Mar 09, 2020 247.59 263.48 242.70 259.33 8,619,961 -6.43(-2.42%)
Mar 06, 2020 257.85 266.79 254.55 265.76 5,727,229 +0.85(+0.32%)
Mar 05, 2020 263.63 270.95 262.08 264.91 6,310,274 -6.05(-2.23%)
Mar 04, 2020 271.50 276.96 264.20 270.95 15,520,767 +26.23(+10.72%)
Mar 03, 2020 257.78 262.46 242.69 244.72 9,806,993 -10.96(-4.29%)
Mar 02, 2020 240.92 255.81 234.35 255.68 9,467,523 +16.99(+7.12%)
Feb 28, 2020 230.49 240.70 229.65 238.69 10,642,981 +0.97(+0.41%)
Feb 27, 2020 241.93 245.42 235.99 237.72 8,118,827 -8.50(-3.45%)
Feb 26, 2020 247.83 252.61 242.20 246.22 7,270,454 -0.37(-0.15%)
Feb 25, 2020 262.27 263.99 245.29 246.58 8,725,025 -13.48(-5.18%)
Feb 24, 2020 268.58 270.55 259.93 260.06 9,382,214 -22.13(-7.84%)
Feb 21, 2020 281.30 283.21 279.56 282.20 3,194,101 -0.65(-0.23%)
Feb 20, 2020 283.85 284.75 278.88 282.85 3,080,427 -2.98(-1.04%)
Feb 19, 2020 284.01 287.14 283.41 285.83 3,227,002 +2.97(+1.05%)
Feb 18, 2020 280.55 284.00 279.92 282.86 3,462,727 +3.15(+1.12%)
Feb 14, 2020 282.93 284.57 278.34 279.72 2,655,004 -3.20(-1.13%)
Feb 13, 2020 280.99 286.38 280.99 282.92 3,808,456 -1.20(-0.42%)
Feb 12, 2020 276.18 285.54 275.25 284.12 7,158,659 +11.88(+4.36%)
Feb 11, 2020 268.55 272.97 267.66 272.24 3,193,958 +3.52(+1.31%)
Feb 10, 2020 267.97 270.83 267.24 268.72 3,360,610 -2.05(-0.76%)
Feb 07, 2020 274.18 274.67 270.48 270.77 3,659,496 -3.03(-1.11%)
Feb 06, 2020 278.05 278.30 271.50 273.80 3,251,407 -3.06(-1.11%)
Feb 05, 2020 267.38 278.05 267.23 276.86 6,152,913 +13.94(+5.30%)
Feb 04, 2020 259.59 265.41 259.21 262.92 4,582,629 +6.38(+2.49%)
Feb 03, 2020 257.57 259.19 253.54 256.54 6,031,689 +1.47(+0.58%)
Jan 31, 2020 260.42 260.99 253.88 255.07 5,909,990 -7.99(-3.04%)
Jan 30, 2020 263.86 263.86 258.31 263.05 4,498,144 -1.42(-0.54%)
Jan 29, 2020 265.88 267.93 262.97 264.48 4,233,628 -3.15(-1.18%)
Jan 28, 2020 265.80 269.97 265.22 267.63 4,636,868 -1.29(-0.48%)
Jan 27, 2020 269.62 269.70 262.20 268.92 4,699,224 -5.20(-1.90%)
Jan 24, 2020 279.30 280.79 272.96 274.13 3,929,205 -6.23(-2.22%)
Jan 23, 2020 280.87 281.40 277.72 280.35 3,385,622 -1.06(-0.38%)
Jan 22, 2020 282.72 282.85 278.38 281.41 3,330,031 +0.06(+0.02%)
Jan 21, 2020 277.95 283.24 277.12 281.36 5,301,016 +1.93(+0.69%)
Jan 17, 2020 280.87 281.51 277.00 279.43 4,947,796 -2.12(-0.75%)
Jan 16, 2020 278.99 281.79 277.05 281.55 3,962,269 +4.05(+1.46%)
Jan 15, 2020 270.58 280.52 270.56 277.50 6,495,804 +7.65(+2.83%)
Jan 14, 2020 267.38 269.85 266.11 269.85 6,469,054 +2.24(+0.84%)
Jan 13, 2020 275.59 275.66 266.83 267.61 7,471,600 -8.69(-3.14%)
Jan 10, 2020 277.18 277.18 273.56 276.30 2,646,779 +0.85(+0.31%)
Jan 09, 2020 275.51 278.24 274.98 275.45 3,031,661 -1.57(-0.57%)
Jan 08, 2020 272.90 278.41 271.53 277.02 3,609,517 +5.72(+2.11%)
Jan 07, 2020 272.15 272.89 269.23 271.30 2,666,297 -1.65(-0.60%)
Jan 06, 2020 269.62 273.05 268.89 272.95 3,288,928 +1.88(+0.69%)
Jan 03, 2020 268.94 273.25 266.22 271.07 2,896,834 -2.77(-1.01%)
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.