UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019265.64266.51257.26260.60260.605,825,800
Jul 17, 2019264.00268.69263.50266.65266.653,995,200
Jul 16, 2019265.33267.14263.19264.66264.663,121,600
Jul 15, 2019265.06267.65264.25265.96265.962,611,400
Jul 12, 2019261.63266.52261.63265.90265.905,336,100
Jul 11, 2019255.80261.69249.05261.16261.1610,268,800
Jul 10, 2019246.82249.11245.48247.48247.482,753,000
Jul 09, 2019244.63246.08243.69246.00246.002,774,800
Jul 08, 2019246.41247.98244.88247.84247.841,902,500
Jul 05, 2019244.39248.76244.06246.99246.992,965,000
Jul 03, 2019244.32247.52244.04245.21245.212,559,400
Jul 02, 2019242.59243.99239.54243.97243.973,863,500
Jul 01, 2019245.95246.17240.72242.64242.644,102,700
Jun 28, 2019246.50246.75238.65244.01244.016,727,600
Jun 27, 2019244.26248.15243.16246.34246.343,366,200
Jun 26, 2019248.00248.08243.13243.47243.473,852,900
Jun 25, 2019249.30251.04247.42247.66247.663,182,700
Jun 24, 2019251.33252.63247.86249.64249.643,163,800
Jun 21, 2019248.78253.49246.90252.28252.286,323,500
Jun 20, 2019251.60252.82247.40247.76247.763,800,800
Jun 19, 2019246.00251.37245.51250.19250.194,204,600
Jun 18, 2019247.50249.34245.15245.70245.703,482,500
Jun 17, 2019246.00247.10245.22245.97245.972,270,300
Jun 14, 2019244.72246.10242.79245.37245.372,165,500
Jun 14, 20191.08 Dividend
Jun 13, 2019244.82245.34243.12244.96243.883,107,800
Jun 12, 2019246.20246.50242.30244.50243.423,251,800
Jun 11, 2019248.52250.69245.73245.87244.793,043,000
Jun 10, 2019247.08249.67245.99248.14247.052,331,000
Jun 07, 2019242.90247.07242.19246.77245.682,837,400
Jun 06, 2019243.13243.94241.73241.82240.752,630,100
Jun 05, 2019243.17245.79241.23242.77241.703,194,400
Jun 04, 2019238.13241.05234.83240.76239.704,992,000
Jun 03, 2019241.49243.80236.02236.56235.524,999,400
May 31, 2019241.95243.62239.48241.80240.733,285,700
May 30, 2019241.92245.35241.34243.50242.432,646,600
May 29, 2019239.85243.03237.90242.40241.333,958,400
May 28, 2019248.50249.30241.98242.06240.996,172,700
May 24, 2019247.25249.36245.51247.63246.542,973,900
May 23, 2019247.98248.15244.39246.50245.413,934,600
May 22, 2019249.10251.03248.71249.34248.244,038,000
May 21, 2019247.01251.18246.80249.94248.845,345,300
May 20, 2019240.00246.74239.77245.99244.915,390,800
May 17, 2019236.17242.44235.65241.38240.324,486,400
May 16, 2019235.89240.45235.72236.79235.754,456,400
May 15, 2019235.00237.53232.62236.08235.045,099,700
May 14, 2019240.64240.99236.28236.43235.395,329,700
May 13, 2019236.45240.10236.20239.55238.494,684,400
May 10, 2019239.97242.62236.37240.59239.534,374,400
May 09, 2019236.60240.54235.67237.97236.924,299,500
May 08, 2019238.00240.81235.53239.15238.103,768,400
May 07, 2019239.19243.15236.40238.05237.005,104,700
May 06, 2019228.17240.57227.50240.50239.447,180,200
May 03, 2019232.84233.90227.18231.95230.934,323,100
May 02, 2019230.90233.34228.08232.45231.435,499,200
May 01, 2019233.07234.62230.35231.95230.934,823,200
Apr 30, 2019238.08238.08230.19233.07232.047,632,300
Apr 29, 2019237.40238.06234.16237.45236.405,345,300
Apr 26, 2019232.14237.11231.19237.00235.966,186,200
Apr 25, 2019228.53232.12228.13230.79229.775,954,500
Apr 24, 2019230.09231.63227.75230.35229.336,104,100
Apr 23, 2019228.25231.94226.10230.58229.5610,261,400
Apr 22, 2019224.00227.56221.50227.11226.1111,191,800
Apr 18, 2019217.14223.00214.21221.75220.7713,927,200
Apr 17, 2019223.79224.24208.07216.84215.8822,101,400
Apr 16, 2019238.01238.01215.82220.96219.9927,361,400
Apr 15, 2019225.77230.97224.41230.20229.1910,021,800
Apr 12, 2019236.50236.78220.77223.22222.2413,979,400
Apr 11, 2019246.05246.92232.68235.42234.388,223,400
Apr 10, 2019248.78249.87245.52246.03244.952,753,700
Apr 09, 2019247.57249.94245.95248.79247.692,903,800
Apr 08, 2019249.68249.68246.31248.75247.652,195,400
Apr 05, 2019248.95249.31245.17248.78247.683,343,000
Apr 04, 2019245.48249.11244.64247.39246.302,255,500
Apr 03, 2019246.31247.54244.59245.84244.762,851,400
Apr 02, 2019245.51246.40242.80244.41243.334,057,100
Apr 01, 2019249.71250.20243.06245.54244.464,809,500
Mar 29, 2019244.29247.76241.87247.26246.174,294,200
Mar 28, 2019242.59242.85238.89242.23241.163,601,500
Mar 27, 2019242.94245.68238.16241.71240.644,819,200
Mar 26, 2019247.26247.89241.72243.39242.324,416,200
Mar 25, 2019247.42247.42240.78246.86245.774,110,900
Mar 22, 2019250.57251.20246.99247.09246.003,777,900
Mar 21, 2019249.19252.96248.66252.02250.912,699,700
Mar 20, 2019257.43257.69249.97250.50249.404,193,500
Mar 19, 2019255.95259.25255.14257.13256.004,164,800
Mar 18, 2019252.66255.31250.42255.00253.883,927,400
Mar 15, 2019254.34254.74249.94251.40250.296,466,200
Mar 14, 2019253.00255.06252.34253.27252.153,865,200
Mar 13, 2019247.96252.76247.08252.25251.144,881,600
Mar 12, 2019244.95247.48243.74245.88244.804,235,800
Mar 11, 2019239.21244.02236.42243.15242.084,539,600
Mar 08, 2019235.15239.41234.64237.29236.244,921,700
Mar 08, 20190.9 Dividend
Mar 07, 2019240.30241.18235.55236.70234.765,032,800
Mar 06, 2019241.74241.74237.03239.07237.114,878,700
Mar 05, 2019236.53243.20234.94241.43239.456,924,500
Mar 04, 2019248.12248.45234.51236.02234.098,646,300
Mar 01, 2019243.56248.00243.56246.15244.136,921,300
Feb 28, 2019249.70251.95239.15242.22240.2411,034,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...