UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019247.25249.36245.51247.63247.632,973,900
May 23, 2019247.98248.15244.39246.50246.503,934,600
May 22, 2019249.10251.03248.71249.34249.344,038,000
May 21, 2019247.01251.18246.80249.94249.945,345,300
May 20, 2019240.00246.74239.77245.99245.995,390,800
May 17, 2019236.17242.44235.65241.38241.384,486,400
May 16, 2019235.89240.45235.72236.79236.794,456,400
May 15, 2019235.00237.53232.62236.08236.085,099,700
May 14, 2019240.64240.99236.28236.43236.435,329,700
May 13, 2019236.45240.10236.20239.55239.554,684,400
May 10, 2019239.97242.62236.37240.59240.594,374,400
May 09, 2019236.60240.54235.67237.97237.974,299,500
May 08, 2019238.00240.81235.53239.15239.153,768,400
May 07, 2019239.19243.15236.40238.05238.055,104,700
May 06, 2019228.17240.57227.50240.50240.507,180,200
May 03, 2019232.84233.90227.18231.95231.954,323,100
May 02, 2019230.90233.34228.08232.45232.455,499,200
May 01, 2019233.07234.62230.35231.95231.954,823,200
Apr 30, 2019238.08238.08230.19233.07233.077,632,300
Apr 29, 2019237.40238.06234.16237.45237.455,345,300
Apr 26, 2019232.14237.11231.19237.00237.006,186,200
Apr 25, 2019228.53232.12228.13230.79230.795,954,500
Apr 24, 2019230.09231.63227.75230.35230.356,104,100
Apr 23, 2019228.25231.94226.10230.58230.5810,261,400
Apr 22, 2019224.00227.56221.50227.11227.1111,191,800
Apr 18, 2019217.14223.00214.21221.75221.7513,927,200
Apr 17, 2019223.79224.24208.07216.84216.8422,101,400
Apr 16, 2019238.01238.01215.82220.96220.9627,361,400
Apr 15, 2019225.77230.97224.41230.20230.2010,021,800
Apr 12, 2019236.50236.78220.77223.22223.2213,979,400
Apr 11, 2019246.05246.92232.68235.42235.428,223,400
Apr 10, 2019248.78249.87245.52246.03246.032,753,700
Apr 09, 2019247.57249.94245.95248.79248.792,903,800
Apr 08, 2019249.68249.68246.31248.75248.752,195,400
Apr 05, 2019248.95249.31245.17248.78248.783,343,000
Apr 04, 2019245.48249.11244.64247.39247.392,255,500
Apr 03, 2019246.31247.54244.59245.84245.842,851,400
Apr 02, 2019245.51246.40242.80244.41244.414,057,100
Apr 01, 2019249.71250.20243.06245.54245.544,809,500
Mar 29, 2019244.29247.76241.87247.26247.264,294,200
Mar 28, 2019242.59242.85238.89242.23242.233,601,500
Mar 27, 2019242.94245.68238.16241.71241.714,819,200
Mar 26, 2019247.26247.89241.72243.39243.394,416,200
Mar 25, 2019247.42247.42240.78246.86246.864,110,900
Mar 22, 2019250.57251.20246.99247.09247.093,777,900
Mar 21, 2019249.19252.96248.66252.02252.022,699,700
Mar 20, 2019257.43257.69249.97250.50250.504,193,500
Mar 19, 2019255.95259.25255.14257.13257.134,164,800
Mar 18, 2019252.66255.31250.42255.00255.003,927,400
Mar 15, 2019254.34254.74249.94251.40251.406,466,200
Mar 14, 2019253.00255.06252.34253.27253.273,865,200
Mar 13, 2019247.96252.76247.08252.25252.254,881,600
Mar 12, 2019244.95247.48243.74245.88245.884,235,800
Mar 11, 2019239.21244.02236.42243.15243.154,539,600
Mar 08, 2019235.15239.41234.64237.29237.294,921,700
Mar 08, 20190.9 Dividend
Mar 07, 2019240.30241.18235.55236.70235.805,032,800
Mar 06, 2019241.74241.74237.03239.07238.164,878,700
Mar 05, 2019236.53243.20234.94241.43240.516,924,500
Mar 04, 2019248.12248.45234.51236.02235.128,646,300
Mar 01, 2019243.56248.00243.56246.15245.216,921,300
Feb 28, 2019249.70251.95239.15242.22241.3011,034,300
Feb 27, 2019261.61261.61248.94250.08249.138,952,900
Feb 26, 2019264.66265.43262.80262.98261.983,212,900
Feb 25, 2019267.58268.17264.38264.60263.593,679,100
Feb 22, 2019266.50268.39265.95267.11266.093,191,100
Feb 21, 2019269.47269.94265.10266.40265.392,554,300
Feb 20, 2019269.21270.59268.18269.51268.492,802,800
Feb 19, 2019271.17272.49269.28270.41269.382,486,700
Feb 15, 2019267.79271.13266.62271.13270.103,673,700
Feb 14, 2019263.24267.07262.71265.33264.323,015,300
Feb 13, 2019263.52266.29263.15263.80262.803,066,400
Feb 12, 2019259.22264.00256.92263.50262.504,327,900
Feb 11, 2019261.17261.18256.34257.14256.164,856,200
Feb 08, 2019267.50268.70260.32261.90260.904,547,000
Feb 07, 2019268.64270.58267.26269.00267.982,458,200
Feb 06, 2019265.14269.93264.98269.50268.482,570,000
Feb 05, 2019270.12272.09265.84266.31265.303,597,000
Feb 04, 2019268.31268.69264.27268.21267.193,398,900
Feb 01, 2019268.47269.39266.03268.72267.703,946,800
Jan 31, 2019270.48271.74268.99270.20269.174,055,100
Jan 30, 2019269.69272.44267.19270.37269.343,659,000
Jan 29, 2019266.00268.45265.44267.34266.322,173,000
Jan 28, 2019266.90266.93264.61266.77265.762,837,300
Jan 25, 2019268.80270.41265.70268.05267.032,809,100
Jan 24, 2019266.80268.16264.26266.13265.122,927,300
Jan 23, 2019267.75269.47263.67267.02266.002,971,100
Jan 22, 2019264.06267.50263.74265.69264.684,052,700
Jan 18, 2019262.60266.26260.42265.50264.494,844,800
Jan 17, 2019260.99261.74257.89259.77258.783,583,600
Jan 16, 2019258.73262.19258.17261.46260.476,069,400
Jan 15, 2019250.00256.92247.00256.87255.895,325,600
Jan 14, 2019246.59249.92246.11248.06247.124,955,500
Jan 11, 2019243.45247.76243.27247.67246.733,967,100
Jan 10, 2019242.08245.14241.41244.87243.943,374,100
Jan 09, 2019244.76246.63242.06243.64242.713,425,400
Jan 08, 2019242.33244.79239.71243.29242.363,618,600
Jan 07, 2019240.40241.98238.23240.08239.174,133,000
Jan 04, 2019239.80243.46238.80239.62238.715,367,600
Jan 03, 2019243.48243.48236.13236.85235.954,621,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...