Financial News

UnitedHealth Group (NY: UNH )

408.56 USD +3.19 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 406.28 413.18 404.32 408.56 2,638,280 +3.19(+0.79%)
May 12, 2021 409.29 410.85 404.68 405.37 2,888,190 -6.33(-1.54%)
May 11, 2021 420.91 422.29 410.61 411.70 3,023,994 -9.19(-2.18%)
May 10, 2021 419.27 425.98 418.21 420.89 2,494,614 +3.24(+0.78%)
May 07, 2021 415.00 419.02 414.07 417.65 1,860,064 +2.68(+0.65%)
May 06, 2021 413.00 416.85 412.56 414.97 3,058,870 +2.47(+0.60%)
May 05, 2021 410.50 412.75 406.80 412.50 2,770,456 +1.16(+0.28%)
May 04, 2021 405.48 412.47 403.50 411.34 3,237,184 +5.44(+1.34%)
May 03, 2021 401.00 406.77 400.53 405.90 2,568,544 +7.10(+1.78%)
Apr 30, 2021 401.00 401.86 398.35 398.80 2,328,100 -2.75(-0.68%)
Apr 29, 2021 396.75 402.16 396.30 401.55 1,996,475 +6.96(+1.76%)
Apr 28, 2021 395.18 396.99 393.30 394.59 1,885,892 +0.09(+0.02%)
Apr 27, 2021 394.66 396.33 392.30 394.50 1,758,489 -1.36(-0.34%)
Apr 26, 2021 399.81 400.00 395.21 395.86 1,642,198 -4.45(-1.11%)
Apr 23, 2021 395.62 401.99 394.50 400.31 2,263,400 +3.77(+0.95%)
Apr 22, 2021 398.44 398.76 393.19 396.54 2,718,838 -2.27(-0.57%)
Apr 21, 2021 398.86 401.48 395.44 398.81 2,473,290 +2.28(+0.57%)
Apr 20, 2021 389.86 397.88 389.42 396.53 3,348,271 +6.69(+1.72%)
Apr 19, 2021 390.00 393.39 388.47 389.84 2,965,506 -1.17(-0.30%)
Apr 16, 2021 393.92 393.92 385.45 391.01 4,532,600 +1.00(+0.26%)
Apr 15, 2021 380.00 392.36 380.00 390.01 4,487,192 +14.38(+3.83%)
Apr 14, 2021 375.34 378.01 374.58 375.63 2,804,669 +1.13(+0.30%)
Apr 13, 2021 376.25 379.31 374.33 374.50 2,652,315 -1.78(-0.47%)
Apr 12, 2021 374.48 379.83 374.03 376.28 3,056,973 -0.02(-0.01%)
Apr 09, 2021 368.35 376.61 367.00 376.30 2,483,400 +11.41(+3.13%)
Apr 08, 2021 363.11 366.91 363.11 364.89 2,426,550 -0.75(-0.21%)
Apr 07, 2021 364.19 365.88 360.55 365.64 2,158,962 +1.27(+0.35%)
Apr 06, 2021 368.78 369.79 362.72 364.37 2,697,932 -5.81(-1.57%)
Apr 05, 2021 369.62 372.63 367.64 370.18 2,709,386 +3.11(+0.85%)
Apr 01, 2021 372.20 372.69 365.76 367.07 2,977,700 -5.00(-1.34%)
Mar 31, 2021 372.80 377.00 371.80 372.07 3,356,457 -1.49(-0.40%)
Mar 30, 2021 377.55 379.88 371.80 373.56 3,065,983 -5.50(-1.45%)
Mar 29, 2021 376.36 380.50 374.99 379.06 2,740,409 +2.58(+0.69%)
Mar 26, 2021 371.67 377.06 370.29 376.48 2,959,700 +5.39(+1.45%)
Mar 25, 2021 370.60 372.11 363.39 371.09 3,021,494 +0.49(+0.13%)
Mar 24, 2021 366.05 373.80 365.51 370.60 3,407,269 +2.10(+0.57%)
Mar 23, 2021 368.85 371.54 367.22 368.50 3,098,771 +1.64(+0.45%)
Mar 22, 2021 365.00 368.58 360.11 366.86 3,505,098 +1.28(+0.35%)
Mar 19, 2021 361.92 370.46 359.01 365.58 8,572,900 +3.53(+0.98%)
Mar 18, 2021 352.87 364.32 352.34 362.05 3,311,632 +9.87(+2.80%)
Mar 17, 2021 355.17 358.07 351.83 352.18 2,633,051 -2.42(-0.68%)
Mar 16, 2021 353.53 355.36 351.91 354.60 2,904,184 +0.72(+0.20%)
Mar 15, 2021 356.92 357.94 351.55 353.88 2,343,677 -2.14(-0.60%)
Mar 12, 2021 353.17 356.82 351.99 356.02 2,088,600 +2.92(+0.83%)
Mar 11, 2021 350.76 355.97 349.87 353.10 2,520,465 +3.50(+1.00%)
Mar 10, 2021 353.07 354.48 348.50 349.60 3,011,752 -2.38(-0.68%)
Mar 09, 2021 352.92 361.25 351.34 351.98 4,277,191 +1.81(+0.52%)
Mar 08, 2021 347.01 354.00 345.60 350.17 3,419,477 +3.07(+0.88%)
Mar 05, 2021 335.03 348.29 335.02 347.10 4,563,000 +13.29(+3.98%)
Mar 04, 2021 334.17 340.84 332.67 333.81 4,989,627 +0.94(+0.28%)
Mar 03, 2021 333.32 338.16 332.78 332.87 3,039,038 -1.77(-0.53%)
Mar 02, 2021 335.00 337.67 333.89 334.64 2,568,522 -0.01(-0.00%)
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