Financial News

UnitedHealth Group (NY: UNH )

408.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 214.00 214.00 214.00 0 -4.50(-2.06%)
Mar 28, 2018 218.89 219.91 217.04 218.50 3,179,483 +0.54(+0.25%)
Mar 27, 2018 220.32 221.95 216.41 217.96 3,722,110 -1.11(-0.51%)
Mar 26, 2018 215.19 219.41 214.81 219.07 3,561,231 +6.52(+3.07%)
Mar 23, 2018 215.75 217.73 212.49 212.55 5,741,205 -2.66(-1.24%)
Mar 22, 2018 221.65 221.66 215.10 215.21 5,894,019 -7.61(-3.42%)
Mar 21, 2018 226.45 227.44 222.82 222.82 3,419,764 -3.96(-1.75%)
Mar 20, 2018 225.16 227.60 223.88 226.78 3,429,080 +1.73(+0.77%)
Mar 19, 2018 227.31 227.97 223.68 225.05 3,407,237 -2.81(-1.23%)
Mar 16, 2018 229.66 231.27 227.75 227.86 5,690,267 -1.62(-0.71%)
Mar 15, 2018 225.83 230.76 225.66 229.48 3,330,110 +4.10(+1.82%)
Mar 14, 2018 227.13 229.39 225.02 225.38 3,047,975 -1.56(-0.69%)
Mar 13, 2018 223.53 228.06 223.16 226.94 3,343,823 +4.17(+1.87%)
Mar 12, 2018 226.21 227.00 222.77 222.77 3,117,345 -2.66(-1.18%)
Mar 09, 2018 226.11 226.52 222.50 225.43 4,834,585 +0.70(+0.31%)
Mar 08, 2018 227.93 227.99 223.92 224.73 3,500,829 -2.54(-1.12%)
Mar 07, 2018 227.82 227.27 3,241,982 +1.09(+0.48%)
Mar 06, 2018 228.92 229.15 223.89 226.18 2,649,930 -2.20(-0.96%)
Mar 05, 2018 223.37 229.43 222.79 228.38 2,627,297 +3.19(+1.42%)
Mar 02, 2018 223.21 225.82 222.59 225.19 2,613,605 +0.74(+0.33%)
Mar 01, 2018 225.70 229.29 222.74 224.45 3,508,994 -1.71(-0.76%)
Feb 28, 2018 234.42 234.75 226.09 226.16 4,368,567 -6.36(-2.74%)
Feb 27, 2018 234.40 235.89 232.44 232.52 2,898,995 -1.54(-0.66%)
Feb 26, 2018 231.64 234.51 229.70 234.06 3,305,586 +3.90(+1.69%)
Feb 23, 2018 227.90 230.32 225.90 230.16 2,393,949 +3.07(+1.35%)
Feb 22, 2018 227.09 2,768,042 +1.96(+0.87%)
Feb 21, 2018 226.15 229.35 225.11 225.13 3,363,677 -1.53(-0.68%)
Feb 20, 2018 227.91 228.68 225.64 226.66 3,170,032 -2.71(-1.18%)
Feb 16, 2018 229.37 229.37 229.37 0 +3.35(+1.48%)
Feb 15, 2018 229.27 230.00 221.74 226.02 4,532,993 -2.76(-1.21%)
Feb 14, 2018 224.95 229.34 223.92 228.78 2,878,207 +2.14(+0.94%)
Feb 13, 2018 223.15 227.12 222.38 226.64 3,322,387 +0.95(+0.42%)
Feb 12, 2018 222.44 228.00 222.15 225.69 4,912,013 +4.73(+2.14%)
Feb 09, 2018 218.00 223.28 212.01 220.96 6,225,326 +4.50(+2.08%)
Feb 08, 2018 225.33 226.63 216.28 216.46 4,894,358 -9.36(-4.14%)
Feb 07, 2018 222.33 229.29 221.51 225.82 5,570,778 +0.64(+0.28%)
Feb 06, 2018 212.20 226.51 210.21 225.18 6,900,554 +2.37(+1.06%)
Feb 05, 2018 230.79 233.11 208.48 222.81 6,147,347 -9.07(-3.91%)
Feb 02, 2018 233.00 236.30 231.19 231.88 3,959,904 -3.34(-1.42%)
Feb 01, 2018 235.26 237.81 233.83 235.22 4,260,511 -1.56(-0.66%)
Jan 31, 2018 242.84 247.00 235.76 236.78 5,185,107 +0.13(+0.05%)
Jan 30, 2018 232.88 242.74 232.10 236.65 11,562,067 -10.76(-4.35%)
Jan 29, 2018 249.28 250.79 247.40 247.41 2,564,360 -1.06(-0.43%)
Jan 26, 2018 245.00 248.74 244.46 248.47 2,615,342 +3.29(+1.34%)
Jan 25, 2018 244.75 245.84 243.90 245.18 2,446,227 +0.33(+0.13%)
Jan 24, 2018 246.01 247.31 243.71 244.85 2,662,927 -0.36(-0.15%)
Jan 23, 2018 242.99 246.98 242.41 245.21 3,266,420 +1.65(+0.68%)
Jan 22, 2018 243.59 243.79 241.36 243.56 4,009,082 +0.21(+0.09%)
Jan 19, 2018 244.18 244.35 241.07 243.35 4,293,632 +0.19(+0.08%)
Jan 18, 2018 239.26 243.90 238.55 243.16 6,233,146 +4.73(+1.98%)
Jan 17, 2018 234.67 238.96 233.85 238.43 5,124,369 +5.53(+2.37%)
Jan 16, 2018 233.37 235.00 231.25 232.90 6,851,530 +4.26(+1.86%)
Jan 12, 2018 228.64 228.64 228.64 0 +3.25(+1.44%)
Jan 11, 2018 224.18 225.92 223.70 225.39 2,543,369 +1.19(+0.53%)
Jan 10, 2018 225.88 223.03 224.20 2,311,609 -1.68(-0.74%)
Jan 09, 2018 224.76 226.63 223.30 225.88 2,628,046 +1.12(+0.50%)
Jan 08, 2018 228.13 228.71 224.61 224.76 2,849,486 -3.97(-1.74%)
Jan 05, 2018 225.19 229.05 224.72 228.73 2,432,773 +4.28(+1.91%)
Jan 04, 2018 224.34 226.10 224.17 224.45 2,748,967 +0.97(+0.43%)
Jan 03, 2018 221.62 223.81 220.52 223.48 2,417,558 +2.32(+1.05%)
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