Financial News

UnitedHealth Group (NY: UNH )

397.89 USD -3.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 241.95 243.62 239.48 241.80 3,285,800 -1.70(-0.70%)
May 30, 2019 241.92 245.35 241.34 243.50 2,646,663 +1.10(+0.45%)
May 29, 2019 239.85 243.03 237.90 242.40 3,887,438 +0.34(+0.14%)
May 28, 2019 248.50 249.30 241.98 242.06 6,019,811 -5.57(-2.25%)
May 24, 2019 247.25 249.36 245.51 247.63 2,945,200 +1.13(+0.46%)
May 23, 2019 247.98 248.15 244.39 246.50 3,845,909 -2.84(-1.14%)
May 22, 2019 249.10 251.03 248.71 249.34 4,038,009 -0.60(-0.24%)
May 21, 2019 247.01 251.18 246.80 249.94 5,345,277 +3.95(+1.61%)
May 20, 2019 240.00 246.74 239.77 245.99 5,390,434 +4.61(+1.91%)
May 17, 2019 236.17 242.44 235.65 241.38 4,486,400 +4.59(+1.94%)
May 16, 2019 235.89 240.45 235.72 236.79 4,456,293 +0.71(+0.30%)
May 15, 2019 235.00 237.53 232.62 236.08 5,099,929 -0.35(-0.15%)
May 14, 2019 240.64 240.99 236.28 236.43 5,325,012 -3.12(-1.30%)
May 13, 2019 236.45 240.10 236.20 239.55 4,684,162 -1.04(-0.43%)
May 10, 2019 239.97 242.62 236.37 240.59 4,374,300 +2.62(+1.10%)
May 09, 2019 236.60 240.54 235.67 237.97 4,299,676 -1.18(-0.49%)
May 08, 2019 238.00 240.81 235.53 239.15 3,768,042 +1.10(+0.46%)
May 07, 2019 239.19 243.15 236.40 238.05 5,104,618 -2.45(-1.02%)
May 06, 2019 228.17 240.57 227.50 240.50 7,180,045 +8.55(+3.69%)
May 03, 2019 232.84 233.90 227.18 231.95 4,323,100 -0.50(-0.22%)
May 02, 2019 230.90 233.34 228.08 232.45 5,499,206 +0.50(+0.22%)
May 01, 2019 233.07 234.62 230.35 231.95 4,821,884 -1.12(-0.48%)
Apr 30, 2019 238.08 238.08 230.19 233.07 7,632,229 -4.38(-1.84%)
Apr 29, 2019 237.40 238.06 234.16 237.45 5,344,858 +0.45(+0.19%)
Apr 26, 2019 232.14 237.11 231.19 237.00 6,186,600 +6.21(+2.69%)
Apr 25, 2019 228.53 232.12 228.13 230.79 5,954,195 +0.44(+0.19%)
Apr 24, 2019 230.09 231.63 227.75 230.35 6,103,722 -0.23(-0.10%)
Apr 23, 2019 228.25 231.94 226.10 230.58 10,260,692 +3.47(+1.53%)
Apr 22, 2019 224.00 227.56 221.50 227.11 11,191,560 +5.36(+2.42%)
Apr 18, 2019 217.14 223.00 214.21 221.75 13,927,200 +4.91(+2.26%)
Apr 17, 2019 223.79 224.24 208.07 216.84 22,098,595 -4.12(-1.86%)
Apr 16, 2019 238.01 238.01 215.82 220.96 27,359,650 -9.24(-4.01%)
Apr 15, 2019 225.77 230.97 224.41 230.20 10,018,306 +6.98(+3.13%)
Apr 12, 2019 236.50 236.78 220.77 223.22 13,979,400 -12.20(-5.18%)
Apr 11, 2019 246.05 246.92 232.68 235.42 8,222,912 -10.61(-4.31%)
Apr 10, 2019 248.78 249.87 245.52 246.03 2,753,729 -2.76(-1.11%)
Apr 09, 2019 247.57 249.94 245.95 248.79 2,904,052 +0.04(+0.02%)
Apr 08, 2019 249.68 249.68 246.31 248.75 2,195,378 -0.03(-0.01%)
Apr 05, 2019 248.95 249.31 245.17 248.78 3,343,100 +1.39(+0.56%)
Apr 04, 2019 245.48 249.11 244.64 247.39 2,255,471 +1.55(+0.63%)
Apr 03, 2019 246.31 247.54 244.59 245.84 2,851,456 +1.43(+0.59%)
Apr 02, 2019 245.51 246.40 242.80 244.41 4,057,089 -1.13(-0.46%)
Apr 01, 2019 249.71 250.20 243.06 245.54 4,807,159 -1.72(-0.70%)
Mar 29, 2019 244.29 247.76 241.87 247.26 4,294,100 +5.03(+2.08%)
Mar 28, 2019 242.59 242.85 238.88 242.23 3,601,531 +0.52(+0.22%)
Mar 27, 2019 242.94 245.68 238.16 241.71 4,819,196 -1.68(-0.69%)
Mar 26, 2019 247.26 247.89 241.72 243.39 4,415,773 -3.47(-1.41%)
Mar 25, 2019 247.42 247.42 240.78 246.86 4,110,942 -0.23(-0.09%)
Mar 22, 2019 250.57 251.20 246.99 247.09 3,778,200 -4.93(-1.96%)
Mar 21, 2019 249.19 252.96 248.66 252.02 2,699,799 +1.52(+0.61%)
Mar 20, 2019 257.43 257.69 249.97 250.50 4,193,126 -6.63(-2.58%)
Mar 19, 2019 255.95 259.25 255.14 257.13 4,164,789 +2.13(+0.84%)
Mar 18, 2019 252.66 255.31 250.42 255.00 3,927,337 +3.60(+1.43%)
Mar 15, 2019 254.34 254.74 249.94 251.40 6,466,100 -1.87(-0.74%)
Mar 14, 2019 253.00 255.06 252.34 253.27 3,865,161 +1.02(+0.40%)
Mar 13, 2019 247.96 252.76 247.08 252.25 4,881,674 +6.37(+2.59%)
Mar 12, 2019 244.95 247.48 243.74 245.88 4,235,832 +2.73(+1.12%)
Mar 11, 2019 239.21 244.02 236.41 243.15 4,539,466 +5.86(+2.47%)
Mar 08, 2019 235.15 239.41 234.63 237.29 4,921,700 +0.59(+0.25%)
Mar 07, 2019 240.30 241.18 235.55 236.70 5,033,339 -2.37(-0.99%)
Mar 06, 2019 241.74 241.74 237.03 239.07 4,878,043 -2.36(-0.98%)
Mar 05, 2019 236.53 243.20 234.94 241.43 6,924,696 +5.41(+2.29%)
Mar 04, 2019 248.12 248.45 234.51 236.02 8,644,505 -10.13(-4.12%)
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