Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 222.65 224.19 220.38 222.51 3,570,608 -1.56(-0.70%)
May 30, 2019 222.62 225.78 222.09 224.08 2,876,071 +1.01(+0.45%)
May 29, 2019 220.72 223.65 218.92 223.06 4,224,395 +0.31(+0.14%)
May 28, 2019 228.68 229.41 222.68 222.75 6,541,599 -5.13(-2.25%)
May 24, 2019 227.53 229.47 225.93 227.88 3,200,485 +1.04(+0.46%)
May 23, 2019 228.20 228.36 224.90 226.84 4,179,266 -2.61(-1.14%)
May 22, 2019 229.23 231.01 228.87 229.45 4,388,017 -0.55(-0.24%)
May 21, 2019 227.31 231.15 227.11 230.00 5,808,597 +3.63(+1.61%)
May 20, 2019 220.86 227.06 220.65 226.37 5,857,668 +4.24(+1.91%)
May 17, 2019 217.33 223.10 216.85 222.13 4,875,274 +4.22(+1.94%)
May 16, 2019 217.07 221.27 216.92 217.90 4,842,557 +0.65(+0.30%)
May 15, 2019 216.25 218.58 214.06 217.25 5,541,983 -0.32(-0.15%)
May 14, 2019 221.44 221.77 217.43 217.57 5,786,576 -2.87(-1.30%)
May 13, 2019 217.59 220.95 217.36 220.44 5,090,178 -0.96(-0.43%)
May 10, 2019 220.83 223.27 217.52 221.40 4,753,457 +2.41(+1.10%)
May 09, 2019 217.73 221.35 216.87 218.99 4,672,365 -1.09(-0.49%)
May 08, 2019 219.02 221.60 216.74 220.07 4,094,650 +1.01(+0.46%)
May 07, 2019 220.11 223.75 217.54 219.06 5,547,078 -2.25(-1.02%)
May 06, 2019 209.97 221.38 209.35 221.32 7,802,400 +7.87(+3.69%)
May 03, 2019 214.27 215.25 209.06 213.45 4,697,819 -0.46(-0.22%)
May 02, 2019 212.48 214.73 209.89 213.91 5,975,869 +0.46(+0.22%)
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.