Financial News

UnitedHealth Group (NY: UNH )

409.17 USD -5.93 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 412.00 415.26 409.46 415.10 2,630,179 +1.56(+0.38%)
Jul 26, 2021 416.83 417.67 410.90 413.54 2,232,672 -4.16(-1.00%)
Jul 23, 2021 417.90 419.34 415.99 417.70 1,611,878 +1.93(+0.46%)
Jul 22, 2021 416.02 416.83 413.73 415.77 1,421,936 +1.13(+0.27%)
Jul 21, 2021 417.06 417.23 410.83 414.64 1,863,898 +1.67(+0.40%)
Jul 20, 2021 411.00 417.73 410.61 412.97 3,186,914 +3.91(+0.96%)
Jul 19, 2021 416.80 419.53 406.81 409.06 3,611,298 -10.64(-2.54%)
Jul 16, 2021 421.36 422.29 417.64 419.70 2,625,387 -0.35(-0.08%)
Jul 15, 2021 411.91 421.73 407.20 420.05 3,546,114 +5.31(+1.28%)
Jul 14, 2021 420.77 422.53 413.35 414.74 3,538,084 -3.80(-0.91%)
Jul 13, 2021 416.38 419.69 415.71 418.54 2,948,994 +2.50(+0.60%)
Jul 12, 2021 411.02 416.40 410.31 416.04 2,802,564 +3.93(+0.95%)
Jul 09, 2021 412.53 413.25 410.64 412.11 2,078,876 +2.16(+0.53%)
Jul 08, 2021 409.00 410.83 405.08 409.95 2,032,519 -1.71(-0.42%)
Jul 07, 2021 410.35 412.18 407.20 411.66 2,270,448 +1.40(+0.34%)
Jul 06, 2021 408.67 411.16 405.71 410.26 2,615,189 +0.90(+0.22%)
Jul 02, 2021 405.09 409.87 403.88 409.36 1,982,444 +4.47(+1.10%)
Jul 01, 2021 402.03 405.20 402.03 404.89 2,678,277 +4.45(+1.11%)
Jun 30, 2021 397.54 401.40 396.80 400.44 2,875,661 +2.34(+0.59%)
Jun 29, 2021 401.97 403.20 397.48 398.10 2,458,289 -3.36(-0.84%)
Jun 28, 2021 404.95 404.99 397.93 401.46 3,193,405 -3.49(-0.86%)
Jun 25, 2021 400.10 409.98 399.02 404.95 16,928,884 +6.08(+1.52%)
Jun 24, 2021 398.32 402.16 396.84 398.87 3,309,133 +3.31(+0.84%)
Jun 23, 2021 397.82 399.00 395.27 395.56 2,942,156 -3.13(-0.79%)
Jun 22, 2021 400.61 400.65 397.82 398.69 3,964,695 +0.62(+0.16%)
Jun 21, 2021 389.37 399.20 389.22 398.07 3,839,338 +8.70(+2.23%)
Jun 18, 2021 387.28 392.66 387.25 389.37 5,521,483 -7.98(-2.01%)
Jun 17, 2021 396.00 398.07 394.61 397.35 3,532,149 +0.10(+0.03%)
Jun 16, 2021 401.10 403.15 396.67 397.25 3,330,860 -3.03(-0.76%)
Jun 15, 2021 399.96 401.50 396.47 400.28 2,845,841 +1.12(+0.28%)
Jun 14, 2021 397.30 399.47 395.13 399.16 2,674,995 +1.27(+0.32%)
Jun 11, 2021 403.35 403.36 394.78 397.89 3,094,507 -3.60(-0.90%)
Jun 10, 2021 401.91 402.85 398.47 401.49 4,033,651 +0.39(+0.10%)
Jun 09, 2021 403.33 405.78 400.52 401.10 1,925,752 -0.64(-0.16%)
Jun 08, 2021 400.72 402.75 398.74 401.74 3,051,303 +1.49(+0.37%)
Jun 07, 2021 406.96 407.21 398.69 400.25 3,353,924 -5.39(-1.33%)
Jun 04, 2021 410.96 411.00 404.65 405.64 2,991,121 -2.32(-0.57%)
Jun 03, 2021 403.50 409.76 402.84 407.96 2,280,978 +2.11(+0.52%)
Jun 02, 2021 409.14 409.14 404.55 405.85 2,232,964 -0.87(-0.21%)
Jun 01, 2021 413.73 413.73 406.15 406.72 2,199,379 -5.20(-1.26%)
May 28, 2021 412.70 415.47 410.02 411.92 2,368,025 -0.78(-0.19%)
May 27, 2021 414.92 415.11 410.38 412.70 2,041,893 -0.51(-0.12%)
May 26, 2021 412.10 415.30 411.01 413.21 1,903,911 +0.16(+0.04%)
May 25, 2021 411.85 413.86 408.89 413.05 2,310,592 +2.10(+0.51%)
May 24, 2021 412.37 413.90 409.92 410.95 1,887,315 -0.68(-0.17%)
May 21, 2021 410.76 418.63 409.46 411.63 4,295,833 +2.99(+0.73%)
May 20, 2021 409.53 413.83 408.32 408.64 2,105,779 -0.86(-0.21%)
May 19, 2021 409.49 410.72 404.25 409.50 2,783,125 -0.88(-0.21%)
May 18, 2021 409.69 412.96 406.27 410.38 2,694,404 +1.75(+0.43%)
May 17, 2021 409.31 412.51 408.57 408.63 1,583,959 -1.17(-0.29%)
May 14, 2021 410.99 412.59 408.50 409.80 2,072,949 +1.24(+0.30%)
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%)
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