Financial News

UnitedHealth Group (NY: UNH )

415.57 USD +3.35 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 334.36 338.90 333.68 334.65 4,198,351 +2.43(+0.73%)
Feb 26, 2021 330.55 337.91 329.85 332.22 5,430,000 +3.35(+1.02%)
Feb 25, 2021 331.00 333.60 327.36 328.87 2,778,202 -3.34(-1.01%)
Feb 24, 2021 328.49 333.60 326.04 332.21 3,359,040 +2.70(+0.82%)
Feb 23, 2021 329.94 333.94 326.64 329.51 3,225,652 +1.87(+0.57%)
Feb 22, 2021 321.50 329.05 320.35 327.64 2,688,274 +3.06(+0.94%)
Feb 19, 2021 328.75 328.85 324.11 324.58 2,313,700 -3.83(-1.17%)
Feb 18, 2021 325.90 329.58 325.20 328.41 2,383,487 +1.55(+0.47%)
Feb 17, 2021 323.33 328.60 322.24 326.86 2,637,543 +2.24(+0.69%)
Feb 16, 2021 327.91 329.84 322.48 324.62 4,339,023 -3.62(-1.10%)
Feb 12, 2021 331.68 332.40 327.88 328.24 2,760,900 -4.83(-1.45%)
Feb 11, 2021 335.00 336.64 331.50 333.07 2,776,397 -0.33(-0.10%)
Feb 10, 2021 332.66 335.76 329.77 333.40 4,116,077 +3.77(+1.14%)
Feb 09, 2021 323.90 331.04 321.71 329.63 4,094,801 +5.29(+1.63%)
Feb 08, 2021 327.01 327.02 323.80 324.34 4,757,574 -0.17(-0.05%)
Feb 05, 2021 332.11 333.48 323.48 324.51 7,227,900 -4.81(-1.46%)
Feb 04, 2021 332.32 335.29 328.39 329.32 5,960,845 -8.57(-2.54%)
Feb 03, 2021 338.00 340.16 334.60 337.89 2,537,053 -0.83(-0.25%)
Feb 02, 2021 337.10 344.64 337.10 338.72 2,650,956 +4.72(+1.41%)
Feb 01, 2021 335.03 338.15 332.74 334.00 3,019,685 +0.42(+0.13%)
Jan 29, 2021 336.01 339.02 330.63 333.58 3,899,500 -4.57(-1.35%)
Jan 28, 2021 336.64 346.58 334.51 338.15 2,769,872 +5.16(+1.55%)
Jan 27, 2021 337.04 338.00 329.01 332.99 4,769,917 -10.12(-2.95%)
Jan 26, 2021 350.51 351.51 342.57 343.11 2,464,395 -4.70(-1.35%)
Jan 25, 2021 347.15 350.39 344.60 347.81 2,506,356 +0.26(+0.07%)
Jan 22, 2021 353.31 354.62 347.54 347.55 2,585,300 -7.45(-2.10%)
Jan 21, 2021 350.81 360.89 350.74 355.00 3,749,796 +4.16(+1.19%)
Jan 20, 2021 351.88 352.08 345.83 350.84 3,024,564 -1.35(-0.38%)
Jan 19, 2021 356.21 356.96 351.56 352.19 3,357,485 +0.89(+0.25%)
Jan 15, 2021 349.12 353.05 345.74 351.30 3,776,900 +0.77(+0.22%)
Jan 14, 2021 356.85 358.81 350.42 350.53 2,918,907 -4.51(-1.27%)
Jan 13, 2021 356.04 356.81 351.23 355.04 1,972,020 -2.33(-0.65%)
Jan 12, 2021 357.94 360.08 355.23 357.37 2,372,500 -3.38(-0.94%)
Jan 11, 2021 362.62 364.29 359.19 360.75 2,695,081 -2.64(-0.73%)
Jan 08, 2021 367.00 367.49 358.76 363.39 2,948,000 -1.64(-0.45%)
Jan 07, 2021 358.54 366.45 357.92 365.03 3,365,387 +5.76(+1.60%)
Jan 06, 2021 337.11 359.49 335.11 359.27 6,560,328 +14.47(+4.20%)
Jan 05, 2021 348.69 351.36 344.48 344.80 3,159,108 -4.70(-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