Financial News

UnitedHealth Group (NY: UNH )

487.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 492.10 492.10 486.38 487.05 2,970,605 -3.77(-0.77%)
Mar 15, 2024 487.45 491.22 487.45 490.82 5,713,539 +1.82(+0.37%)
Mar 14, 2024 488.72 489.68 485.19 489.00 3,378,376 +1.00(+0.20%)
Mar 13, 2024 493.52 496.00 485.33 488.00 3,667,943 -1.35(-0.28%)
Mar 12, 2024 488.13 492.28 487.35 489.35 4,153,724 +0.20(+0.04%)
Mar 11, 2024 477.00 490.31 476.00 489.15 4,409,975 +12.58(+2.64%)
Mar 08, 2024 478.33 484.25 474.77 476.57 4,673,588 -0.33(-0.07%)
Mar 07, 2024 472.14 479.30 471.74 476.90 5,118,694 +6.16(+1.31%)
Mar 06, 2024 472.58 477.92 466.35 470.74 5,596,368 -0.55(-0.12%)
Mar 05, 2024 480.50 481.00 468.77 471.29 5,316,162 -8.69(-1.81%)
Mar 04, 2024 481.34 485.13 478.21 479.98 5,257,164 -7.63(-1.56%)
Mar 01, 2024 487.50 488.10 475.38 487.61 7,343,930 -4.05(-0.82%)
Feb 29, 2024 496.54 499.78 489.67 491.66 6,956,115 -4.66(-0.94%)
Feb 28, 2024 493.50 496.59 482.49 496.32 9,595,337 -15.08(-2.95%)
Feb 27, 2024 522.70 523.53 510.04 511.40 3,792,711 -11.85(-2.27%)
Feb 26, 2024 526.25 530.72 522.25 523.26 2,317,828 -1.91(-0.36%)
Feb 23, 2024 524.68 528.41 522.10 525.17 2,512,011 +0.74(+0.14%)
Feb 22, 2024 522.14 524.67 516.55 524.43 3,198,768 +4.51(+0.87%)
Feb 21, 2024 521.61 521.63 515.50 519.92 2,104,192 +0.91(+0.17%)
Feb 20, 2024 522.15 523.31 517.37 519.01 2,610,402 -0.49(-0.09%)
Feb 16, 2024 520.25 521.73 516.85 519.50 2,145,256 +0.67(+0.13%)
Feb 15, 2024 515.31 519.70 513.77 518.84 2,301,169 +3.93(+0.76%)
Feb 14, 2024 513.24 516.49 512.27 514.91 1,925,312 +0.09(+0.02%)
Feb 13, 2024 519.95 524.86 512.19 514.82 3,449,515 -0.79(-0.15%)
Feb 12, 2024 516.18 516.95 510.80 515.61 3,206,578 -0.58(-0.11%)
Feb 09, 2024 516.95 518.35 514.26 516.18 2,726,199 -1.86(-0.36%)
Feb 08, 2024 518.59 520.11 515.25 518.05 3,356,214 +0.70(+0.13%)
Feb 07, 2024 511.99 518.95 510.68 517.35 4,124,663 +8.69(+1.71%)
Feb 06, 2024 501.96 508.93 500.48 508.67 2,756,229 +7.68(+1.53%)
Feb 05, 2024 507.96 512.18 498.09 500.99 3,660,721 -7.24(-1.42%)
Feb 02, 2024 506.25 510.90 503.41 508.23 3,819,535 +3.08(+0.61%)
Feb 01, 2024 506.83 508.22 501.02 505.15 4,258,906 -4.58(-0.90%)
Jan 31, 2024 502.53 512.98 502.53 509.73 5,378,717 +8.10(+1.61%)
Jan 30, 2024 502.56 504.06 497.26 501.63 4,952,018 -0.93(-0.18%)
Jan 29, 2024 501.13 504.52 499.18 502.56 4,570,156 +1.34(+0.27%)
Jan 26, 2024 491.34 501.71 487.98 501.22 6,236,664 +9.76(+1.99%)
Jan 25, 2024 485.68 493.56 477.12 491.46 14,726,100 -19.75(-3.86%)
Jan 24, 2024 515.87 519.68 510.94 511.21 2,930,268 -2.28(-0.44%)
Jan 23, 2024 510.49 516.00 510.07 513.50 2,693,161 +2.52(+0.49%)
Jan 22, 2024 501.96 511.55 494.55 510.98 5,941,113 +9.39(+1.87%)
Jan 19, 2024 512.98 515.52 499.85 501.58 6,167,625 -12.73(-2.48%)
Jan 18, 2024 503.25 514.81 495.51 514.31 7,394,642 -8.57(-1.64%)
Jan 17, 2024 519.23 528.57 517.96 522.88 3,806,291 +5.77(+1.12%)
Jan 16, 2024 521.65 522.43 514.52 517.11 3,750,657 -2.35(-0.45%)
Jan 12, 2024 516.82 526.40 511.12 519.46 6,353,905 -18.10(-3.37%)
Jan 11, 2024 534.02 538.04 532.43 537.56 2,823,875 +2.03(+0.38%)
Jan 10, 2024 535.99 539.08 534.04 535.53 2,188,338 -0.73(-0.14%)
Jan 09, 2024 535.89 537.49 530.24 536.26 2,687,548 +1.84(+0.34%)
Jan 08, 2024 537.28 538.13 525.93 534.41 2,659,027 -0.86(-0.16%)
Jan 05, 2024 544.85 544.85 531.63 535.27 2,826,642 -8.01(-1.47%)
Jan 04, 2024 542.86 546.84 540.87 543.28 3,030,782 +3.38(+0.63%)
Jan 03, 2024 540.91 544.64 537.36 539.90 2,902,905 +2.68(+0.50%)
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