Financial News

UnitedHealth Group (NY: UNH )

413.54 USD -4.16 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 244.29 247.76 241.87 247.26 4,294,100 +5.03(+2.08%)
Mar 28, 2019 242.59 242.85 238.88 242.23 3,601,531 +0.52(+0.22%)
Mar 27, 2019 242.94 245.68 238.16 241.71 4,819,196 -1.68(-0.69%)
Mar 26, 2019 247.26 247.89 241.72 243.39 4,415,773 -3.47(-1.41%)
Mar 25, 2019 247.42 247.42 240.78 246.86 4,110,942 -0.23(-0.09%)
Mar 22, 2019 250.57 251.20 246.99 247.09 3,778,200 -4.93(-1.96%)
Mar 21, 2019 249.19 252.96 248.66 252.02 2,699,799 +1.52(+0.61%)
Mar 20, 2019 257.43 257.69 249.97 250.50 4,193,126 -6.63(-2.58%)
Mar 19, 2019 255.95 259.25 255.14 257.13 4,164,789 +2.13(+0.84%)
Mar 18, 2019 252.66 255.31 250.42 255.00 3,927,337 +3.60(+1.43%)
Mar 15, 2019 254.34 254.74 249.94 251.40 6,466,100 -1.87(-0.74%)
Mar 14, 2019 253.00 255.06 252.34 253.27 3,865,161 +1.02(+0.40%)
Mar 13, 2019 247.96 252.76 247.08 252.25 4,881,674 +6.37(+2.59%)
Mar 12, 2019 244.95 247.48 243.74 245.88 4,235,832 +2.73(+1.12%)
Mar 11, 2019 239.21 244.02 236.41 243.15 4,539,466 +5.86(+2.47%)
Mar 08, 2019 235.15 239.41 234.63 237.29 4,921,700 +0.59(+0.25%)
Mar 07, 2019 240.30 241.18 235.55 236.70 5,033,339 -2.37(-0.99%)
Mar 06, 2019 241.74 241.74 237.03 239.07 4,878,043 -2.36(-0.98%)
Mar 05, 2019 236.53 243.20 234.94 241.43 6,924,696 +5.41(+2.29%)
Mar 04, 2019 248.12 248.45 234.51 236.02 8,644,505 -10.13(-4.12%)
Mar 01, 2019 243.56 248.00 243.56 246.15 6,921,200 +3.93(+1.62%)
Feb 28, 2019 249.70 251.95 239.15 242.22 11,030,915 -7.86(-3.14%)
Feb 27, 2019 261.61 261.61 248.94 250.08 8,950,853 -12.90(-4.91%)
Feb 26, 2019 264.66 265.42 262.80 262.98 3,211,983 -1.62(-0.61%)
Feb 25, 2019 267.58 268.17 264.38 264.60 3,679,045 -2.51(-0.94%)
Feb 22, 2019 266.50 268.39 265.95 267.11 3,191,000 +0.71(+0.27%)
Feb 21, 2019 269.47 269.94 265.10 266.40 2,554,272 -3.11(-1.15%)
Feb 20, 2019 269.21 270.59 268.18 269.51 2,802,783 -0.90(-0.33%)
Feb 19, 2019 271.17 272.49 269.28 270.41 2,486,328 -0.72(-0.27%)
Feb 15, 2019 267.79 271.13 266.62 271.13 3,673,600 +5.80(+2.19%)
Feb 14, 2019 263.24 267.07 262.71 265.33 3,015,552 +1.53(+0.58%)
Feb 13, 2019 263.52 266.29 263.15 263.80 3,066,428 +0.30(+0.11%)
Feb 12, 2019 259.22 264.00 256.92 263.50 4,327,889 +6.36(+2.47%)
Feb 11, 2019 261.17 261.18 256.34 257.14 4,856,155 -4.76(-1.82%)
Feb 08, 2019 267.50 268.70 260.32 261.90 4,547,400 -7.10(-2.64%)
Feb 07, 2019 268.64 270.58 267.26 269.00 2,458,183 -0.50(-0.19%)
Feb 06, 2019 265.14 269.93 264.98 269.50 2,569,965 +3.19(+1.20%)
Feb 05, 2019 270.12 272.09 265.84 266.31 3,596,957 -1.90(-0.71%)
Feb 04, 2019 268.31 268.69 264.27 268.21 3,388,241 -0.51(-0.19%)
Feb 01, 2019 268.47 269.39 266.03 268.72 3,946,700 -1.48(-0.55%)
Jan 31, 2019 270.48 271.73 268.99 270.20 4,054,303 -0.17(-0.06%)
Jan 30, 2019 269.69 272.44 267.19 270.37 3,659,033 +3.03(+1.13%)
Jan 29, 2019 266.00 268.45 265.44 267.34 2,171,854 +0.57(+0.21%)
Jan 28, 2019 266.90 266.93 264.61 266.77 2,837,579 -1.28(-0.48%)
Jan 25, 2019 268.80 270.41 265.70 268.05 2,809,100 +1.92(+0.72%)
Jan 24, 2019 266.80 268.16 264.26 266.13 2,927,330 -0.89(-0.33%)
Jan 23, 2019 267.75 269.47 263.67 267.02 2,970,837 +1.33(+0.50%)
Jan 22, 2019 264.06 267.50 263.74 265.69 4,052,171 +0.19(+0.07%)
Jan 18, 2019 262.60 266.26 260.42 265.50 4,844,700 +5.73(+2.21%)
Jan 17, 2019 260.99 261.74 257.89 259.77 3,583,519 -1.69(-0.65%)
Jan 16, 2019 258.73 262.19 258.17 261.46 6,069,374 +4.59(+1.79%)
Jan 15, 2019 250.00 256.92 247.00 256.87 5,325,592 +8.81(+3.55%)
Jan 14, 2019 246.59 249.92 246.11 248.06 4,953,329 +0.39(+0.16%)
Jan 11, 2019 243.45 247.76 243.27 247.67 3,967,000 +2.80(+1.14%)
Jan 10, 2019 242.08 245.14 241.41 244.87 3,374,071 +1.23(+0.50%)
Jan 09, 2019 244.76 246.63 242.06 243.64 3,425,393 +0.35(+0.14%)
Jan 08, 2019 242.33 244.79 239.71 243.29 3,618,598 +3.21(+1.34%)
Jan 07, 2019 240.40 241.98 238.23 240.08 4,131,979 +0.46(+0.19%)
Jan 04, 2019 239.80 243.46 238.80 239.62 5,367,600 +2.77(+1.17%)
Jan 03, 2019 243.48 243.48 236.12 236.85 4,623,618 -6.64(-2.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback