Financial News

UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 243.48 254.53 243.00 249.38 5,452,564 -1.90(-0.76%)
Mar 30, 2020 242.64 254.09 242.64 251.28 5,328,654 +8.83(+3.64%)
Mar 27, 2020 242.94 251.60 238.24 242.45 4,879,600 -12.94(-5.07%)
Mar 26, 2020 234.03 257.96 232.30 255.39 7,517,805 +20.90(+8.91%)
Mar 25, 2020 219.09 247.51 216.00 234.49 10,013,397 +14.69(+6.68%)
Mar 24, 2020 202.14 220.27 199.00 219.80 8,890,808 +24.94(+12.80%)
Mar 23, 2020 202.04 205.75 187.72 194.86 10,653,891 -11.73(-5.68%)
Mar 20, 2020 223.18 232.64 203.46 206.59 9,364,000 -13.21(-6.01%)
Mar 19, 2020 216.98 226.12 208.94 219.80 8,063,464 +2.74(+1.26%)
Mar 18, 2020 225.75 231.45 200.19 217.06 12,916,603 -27.16(-11.12%)
Mar 17, 2020 230.82 248.76 228.29 244.22 9,641,719 +19.18(+8.52%)
Mar 16, 2020 243.92 245.68 223.95 225.04 10,302,399 -47.00(-17.28%)
Mar 13, 2020 260.99 273.22 242.27 272.04 9,308,400 +21.63(+8.64%)
Mar 12, 2020 260.00 272.23 250.00 250.41 10,495,696 -27.37(-9.85%)
Mar 11, 2020 274.76 285.24 273.26 277.78 7,746,689 -2.22(-0.79%)
Mar 10, 2020 279.72 283.90 272.50 280.00 7,365,375 +3.00(+1.08%)
Mar 09, 2020 264.46 281.44 259.24 277.00 8,069,960 -6.87(-2.42%)
Mar 06, 2020 275.42 284.97 271.90 283.87 5,361,800 +0.91(+0.32%)
Mar 05, 2020 281.60 289.42 279.94 282.96 5,907,644 -6.46(-2.23%)
Mar 04, 2020 290.00 295.84 282.21 289.42 14,530,456 +28.02(+10.72%)
Mar 03, 2020 275.35 280.35 259.23 261.40 9,181,253 -11.71(-4.29%)
Mar 02, 2020 257.34 273.24 250.32 273.11 8,863,443 +18.15(+7.12%)
Feb 28, 2020 246.20 257.10 245.30 254.96 9,963,900 +1.04(+0.41%)
Feb 27, 2020 258.42 262.15 252.07 253.92 7,600,801 -9.08(-3.45%)
Feb 26, 2020 264.72 269.83 258.71 263.00 6,806,559 -0.39(-0.15%)
Feb 25, 2020 280.15 281.98 262.01 263.39 8,168,320 -14.40(-5.18%)
Feb 24, 2020 286.89 288.99 277.64 277.79 8,783,577 -23.64(-7.84%)
Feb 21, 2020 300.47 302.51 298.61 301.43 2,990,300 -0.70(-0.23%)
Feb 20, 2020 303.20 304.16 297.89 302.13 2,883,879 -3.18(-1.04%)
Feb 19, 2020 303.37 306.71 302.73 305.31 3,021,102 +3.17(+1.05%)
Feb 18, 2020 299.67 303.35 299.00 302.14 3,241,786 +3.36(+1.12%)
Feb 14, 2020 302.21 303.97 297.31 298.78 2,485,600 -3.42(-1.13%)
Feb 13, 2020 300.14 305.90 300.14 302.20 3,565,456 -1.28(-0.42%)
Feb 12, 2020 295.00 305.00 294.01 303.48 6,701,897 +12.69(+4.36%)
Feb 11, 2020 286.85 291.57 285.90 290.79 2,990,166 +3.76(+1.31%)
Feb 10, 2020 286.23 289.29 285.45 287.03 3,146,185 -2.19(-0.76%)
Feb 07, 2020 292.87 293.39 288.91 289.22 3,426,000 -3.24(-1.11%)
Feb 06, 2020 297.00 297.27 290.00 292.46 3,043,950 -3.27(-1.11%)
Feb 05, 2020 285.60 297.00 285.44 295.73 5,760,323 +14.89(+5.30%)
Feb 04, 2020 277.28 283.50 276.88 280.84 4,290,232 +6.82(+2.49%)
Feb 03, 2020 275.13 276.85 270.82 274.02 5,646,834 +1.57(+0.58%)
Jan 31, 2020 278.17 278.78 271.18 272.45 5,532,900 -8.53(-3.04%)
Jan 30, 2020 281.84 281.84 275.92 280.98 4,211,138 -1.52(-0.54%)
Jan 29, 2020 284.00 286.19 280.89 282.50 3,963,499 -3.37(-1.18%)
Jan 28, 2020 283.91 288.37 283.30 285.87 4,341,010 -1.38(-0.48%)
Jan 27, 2020 288.00 288.08 280.07 287.25 4,399,388 -5.56(-1.90%)
Jan 24, 2020 298.34 299.93 291.56 292.81 3,678,500 -6.65(-2.22%)
Jan 23, 2020 300.01 300.58 296.65 299.46 3,169,601 -1.13(-0.38%)
Jan 22, 2020 301.99 302.13 297.35 300.59 3,117,557 +0.06(+0.02%)
Jan 21, 2020 296.89 302.54 296.01 300.53 4,962,782 +2.06(+0.69%)
Jan 17, 2020 300.01 300.70 295.88 298.47 4,632,100 -2.27(-0.75%)
Jan 16, 2020 298.00 300.99 295.93 300.74 3,709,455 +4.33(+1.46%)
Jan 15, 2020 289.02 299.64 289.00 296.41 6,081,336 +8.17(+2.83%)
Jan 14, 2020 285.60 288.24 284.25 288.24 6,056,293 +2.39(+0.84%)
Jan 13, 2020 294.37 294.45 285.02 285.85 6,994,871 -9.28(-3.14%)
Jan 10, 2020 296.07 296.07 292.21 295.13 2,477,900 +0.91(+0.31%)
Jan 09, 2020 294.29 297.20 293.72 294.22 2,838,225 -1.68(-0.57%)
Jan 08, 2020 291.50 297.38 290.04 295.90 3,379,210 +6.11(+2.11%)
Jan 07, 2020 290.70 291.49 287.58 289.79 2,496,173 -1.76(-0.60%)
Jan 06, 2020 288.00 291.66 287.22 291.55 3,079,077 +2.01(+0.69%)
Jan 03, 2020 287.27 291.88 284.36 289.54 2,712,000 -2.96(-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.

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