Financial News

UnitedHealth Group (NY: UNH )

493.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 399.69 403.27 397.02 398.99 4,433,264 -1.94(-0.49%)
Aug 30, 2021 401.37 403.11 400.54 400.93 1,340,161 -0.44(-0.11%)
Aug 27, 2021 400.65 402.90 398.84 401.37 1,691,872 +1.83(+0.46%)
Aug 26, 2021 402.34 403.89 399.33 399.54 1,445,354 -2.77(-0.69%)
Aug 25, 2021 404.33 406.03 402.04 402.31 2,023,135 -3.52(-0.87%)
Aug 24, 2021 407.85 408.25 404.21 405.83 1,689,533 -1.87(-0.46%)
Aug 23, 2021 412.68 412.68 407.26 407.70 2,504,735 -4.17(-1.01%)
Aug 20, 2021 410.56 413.44 409.19 411.87 2,505,919 +1.74(+0.43%)
Aug 19, 2021 398.13 410.57 398.13 410.12 3,343,494 +10.13(+2.53%)
Aug 18, 2021 403.86 404.09 399.77 399.99 3,168,621 -4.27(-1.06%)
Aug 17, 2021 399.78 404.96 399.33 404.27 2,355,244 +4.38(+1.10%)
Aug 16, 2021 392.82 400.09 390.42 399.89 2,480,624 +7.23(+1.84%)
Aug 13, 2021 390.18 393.02 389.07 392.66 1,604,454 +3.56(+0.91%)
Aug 12, 2021 390.10 391.76 387.51 389.11 2,024,083 -1.71(-0.44%)
Aug 11, 2021 395.88 396.74 390.59 390.81 1,609,305 -3.87(-0.98%)
Aug 10, 2021 393.47 396.48 391.61 394.68 1,504,279 +0.87(+0.22%)
Aug 09, 2021 397.72 398.95 393.31 393.81 1,575,095 -4.07(-1.02%)
Aug 06, 2021 394.90 399.47 394.90 397.88 2,028,347 +3.77(+0.96%)
Aug 05, 2021 404.54 404.72 390.95 394.12 3,754,434 -9.92(-2.46%)
Aug 04, 2021 404.53 406.07 402.28 404.04 2,081,835 -0.34(-0.09%)
Aug 03, 2021 398.56 404.56 398.20 404.38 2,604,760 +6.07(+1.52%)
Aug 02, 2021 396.40 399.15 395.67 398.32 1,884,755 +3.21(+0.81%)
Jul 30, 2021 393.70 396.59 393.22 395.11 1,944,961 +0.13(+0.03%)
Jul 29, 2021 394.20 395.45 391.46 394.97 1,666,678 +2.79(+0.71%)
Jul 28, 2021 397.28 397.28 389.91 392.18 2,552,863 -5.68(-1.43%)
Jul 27, 2021 394.89 398.02 392.46 397.87 2,744,114 +1.50(+0.38%)
Jul 26, 2021 399.52 400.33 393.84 396.37 2,329,387 -3.99(-1.00%)
Jul 23, 2021 400.55 401.93 398.72 400.36 1,681,702 +1.85(+0.46%)
Jul 22, 2021 398.75 399.52 396.55 398.51 1,483,532 +1.08(+0.27%)
Jul 21, 2021 399.74 399.91 393.77 397.42 1,944,639 +1.60(+0.40%)
Jul 20, 2021 393.94 400.39 393.56 395.82 3,324,966 +3.75(+0.96%)
Jul 19, 2021 399.50 402.11 389.92 392.08 3,767,733 -10.20(-2.54%)
Jul 16, 2021 403.87 404.76 400.30 402.27 2,739,114 -0.34(-0.08%)
Jul 15, 2021 394.81 404.22 390.29 402.61 3,699,726 +5.09(+1.28%)
Jul 14, 2021 403.30 404.99 396.19 397.52 3,691,348 -3.64(-0.91%)
Jul 13, 2021 399.09 402.26 398.45 401.16 3,076,739 +2.40(+0.60%)
Jul 12, 2021 393.95 399.11 393.27 398.77 2,923,966 +3.77(+0.95%)
Jul 09, 2021 395.40 396.09 393.59 395.00 2,168,929 +2.07(+0.53%)
Jul 08, 2021 392.02 393.77 388.26 392.93 2,120,564 -1.64(-0.42%)
Jul 07, 2021 393.31 395.07 390.29 394.57 2,368,800 +1.34(+0.34%)
Jul 06, 2021 391.70 394.09 388.87 393.23 2,728,474 +0.86(+0.22%)
Jul 02, 2021 388.27 392.85 387.11 392.36 2,068,320 +4.28(+1.10%)
Jul 01, 2021 385.34 388.38 385.13 388.08 2,794,295 +4.26(+1.11%)
Jun 30, 2021 381.03 384.73 380.32 383.81 3,000,230 +2.24(+0.59%)
Jun 29, 2021 385.28 386.46 380.98 381.57 2,564,778 -3.22(-0.84%)
Jun 28, 2021 388.14 388.18 381.41 384.79 3,331,738 -3.35(-0.86%)
Jun 25, 2021 383.49 392.96 382.45 388.14 17,662,216 +5.83(+1.52%)
Jun 24, 2021 381.78 385.46 380.36 382.31 3,452,479 +3.17(+0.84%)
Jun 23, 2021 381.30 382.43 378.85 379.14 3,069,605 -3.00(-0.79%)
Jun 22, 2021 383.98 384.01 381.30 382.14 4,136,439 +0.59(+0.16%)
Jun 21, 2021 373.20 382.62 373.06 381.54 4,005,652 +8.34(+2.23%)
Jun 18, 2021 371.20 376.36 371.17 373.20 5,760,665 -6.26(-1.65%)
Jun 17, 2021 378.17 380.15 376.85 379.46 3,698,652 +0.09(+0.03%)
Jun 16, 2021 383.04 385.00 378.81 379.37 3,487,875 -2.89(-0.76%)
Jun 15, 2021 381.95 383.43 378.62 382.26 2,979,992 +1.07(+0.28%)
Jun 14, 2021 379.42 381.49 377.34 381.19 2,801,092 +1.21(+0.32%)
Jun 11, 2021 385.19 385.20 377.01 379.98 3,240,380 -3.44(-0.90%)
Jun 10, 2021 383.82 384.71 380.53 383.42 4,223,795 +0.37(+0.10%)
Jun 09, 2021 385.17 387.51 382.49 383.04 2,016,530 -0.61(-0.16%)
Jun 08, 2021 382.68 384.62 380.80 383.65 3,195,139 +1.42(+0.37%)
Jun 07, 2021 388.64 388.88 380.74 382.23 3,512,026 -5.15(-1.33%)
Jun 04, 2021 392.46 392.50 386.43 387.38 3,132,120 -2.22(-0.57%)
Jun 03, 2021 385.33 391.31 384.70 389.60 2,388,502 +2.02(+0.52%)
Jun 02, 2021 390.72 390.72 386.36 387.58 2,338,224 -0.83(-0.21%)
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