UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020288.00288.08280.07284.09284.094,399,400
Jan 24, 2020298.34299.93291.56292.81292.813,678,500
Jan 23, 2020300.01300.58296.65299.46299.463,169,600
Jan 22, 2020301.99302.13297.35300.59300.593,117,600
Jan 21, 2020296.89302.54296.01300.53300.534,962,800
Jan 17, 2020300.01300.70295.88298.47298.474,632,200
Jan 16, 2020298.00300.99295.93300.74300.743,710,300
Jan 15, 2020289.02299.64289.00296.41296.416,081,300
Jan 14, 2020285.60288.24284.25288.24288.246,056,300
Jan 13, 2020294.37294.45285.02285.85285.856,994,900
Jan 10, 2020296.07296.07292.21295.13295.132,477,900
Jan 09, 2020294.29297.20293.72294.22294.222,838,200
Jan 08, 2020291.50297.38290.04295.90295.903,379,200
Jan 07, 2020290.70291.49287.58289.79289.792,492,900
Jan 06, 2020288.00291.66287.22291.55291.553,079,100
Jan 03, 2020287.27291.88284.36289.54289.542,711,400
Jan 02, 2020293.98295.70289.79292.50292.502,543,400
Dec 31, 2019293.66294.09291.15293.98293.982,224,200
Dec 30, 2019296.05296.54293.45293.85293.851,511,700
Dec 27, 2019296.01296.54295.01295.97295.971,547,100
Dec 26, 2019295.30296.26294.54295.65295.651,050,600
Dec 24, 2019295.26295.83293.56294.54294.54714,000
Dec 23, 2019293.43295.85292.81295.09295.092,098,900
Dec 20, 2019298.90300.00292.51292.59292.596,608,300
Dec 19, 2019295.00297.20293.62294.62294.622,905,900
Dec 18, 2019291.00294.86290.99292.90292.903,621,600
Dec 17, 2019291.24292.78289.17290.47290.474,409,100
Dec 16, 2019287.97295.44287.06292.03292.034,663,600
Dec 13, 2019284.97287.81284.12285.48285.483,599,300
Dec 12, 2019281.03283.99280.04283.61283.612,996,200
Dec 11, 2019278.30280.66278.03280.50280.502,751,300
Dec 10, 2019277.60279.60274.01279.52279.522,515,300
Dec 09, 2019280.77280.87277.42277.54277.542,697,100
Dec 06, 2019282.84283.04279.11280.19280.192,828,900
Dec 06, 20191.08 Dividend
Dec 05, 2019279.24282.82277.48282.00280.923,357,300
Dec 04, 2019281.62281.84278.64279.32278.252,694,200
Dec 03, 2019276.97278.42273.85276.90275.843,239,200
Dec 02, 2019281.78282.00278.57279.66278.592,517,100
Nov 29, 2019278.10280.92277.33279.87278.801,520,900
Nov 27, 2019281.01281.93278.69280.67279.602,323,900
Nov 26, 2019280.71282.25280.16281.40280.322,998,600
Nov 25, 2019277.78283.00277.01282.67281.594,082,900
Nov 22, 2019276.53277.77275.00276.84275.782,802,700
Nov 21, 2019275.22277.68273.91276.55275.493,309,800
Nov 20, 2019272.25276.03271.24275.56274.504,141,600
Nov 19, 2019275.24275.36271.55274.23273.184,002,000
Nov 18, 2019269.00278.45269.00272.93271.886,985,200
Nov 15, 2019256.11275.57255.36269.40268.3710,136,000
Nov 14, 2019253.80256.08253.47255.83254.852,101,900
Nov 13, 2019254.87256.88253.19253.57252.603,289,800
Nov 12, 2019253.59255.76253.41255.25254.271,892,500
Nov 11, 2019255.05256.46253.33254.09253.121,765,600
Nov 08, 2019256.77258.34255.00256.97255.992,200,300
Nov 07, 2019251.95256.75251.26256.46255.483,646,300
Nov 06, 2019249.71251.99249.09250.52249.563,668,600
Nov 05, 2019253.74254.27250.09250.30249.345,393,200
Nov 04, 2019253.63253.83249.91251.25250.293,186,400
Nov 01, 2019253.99256.33252.16252.21251.242,919,600
Oct 31, 2019254.38255.72249.91252.70251.733,960,300
Oct 30, 2019252.17255.28251.98254.80253.823,299,200
Oct 29, 2019247.04253.20246.31252.29251.323,528,900
Oct 28, 2019245.26248.39244.92247.05246.102,957,100
Oct 25, 2019243.91246.08242.15244.91243.972,814,900
Oct 24, 2019248.03248.49243.91244.51243.572,546,900
Oct 23, 2019248.39251.75246.73247.80246.853,706,600
Oct 22, 2019243.64251.50243.15249.48248.525,660,800
Oct 21, 2019245.02245.60242.15243.92242.993,029,200
Oct 18, 2019244.45246.41241.76245.34244.404,922,100
Oct 17, 2019238.69244.61237.27243.67242.746,301,200
Oct 16, 2019236.29237.48234.08236.99236.085,368,600
Oct 15, 2019232.69239.84231.09238.59237.6813,397,700
Oct 14, 2019221.63223.34219.90220.59219.754,075,300
Oct 11, 2019225.54228.85221.59222.07221.225,891,600
Oct 10, 2019218.19224.13217.52223.73222.875,252,200
Oct 09, 2019221.71223.47220.17222.08221.234,483,100
Oct 08, 2019219.49221.98218.40220.11219.274,817,000
Oct 07, 2019219.05222.53218.99221.24220.393,843,200
Oct 04, 2019216.84219.86215.14219.80218.963,700,500
Oct 03, 2019215.63216.36213.05215.36214.543,375,800
Oct 02, 2019216.15219.36215.28216.75215.924,921,200
Oct 01, 2019219.19219.19212.08217.21216.385,523,600
Sep 30, 2019213.64218.53213.12217.32216.495,286,300
Sep 27, 2019218.18218.88215.02215.26214.444,834,900
Sep 26, 2019223.04223.63213.43215.48214.6510,444,400
Sep 25, 2019224.28226.50222.13222.17221.324,658,000
Sep 24, 2019229.38229.84222.92225.00224.145,006,800
Sep 23, 2019229.77230.78228.32228.77227.893,281,200
Sep 20, 2019234.77235.00231.92232.89232.006,220,100
Sep 19, 2019232.00233.95231.23232.85231.962,666,700
Sep 18, 2019230.80233.13229.23230.61229.732,960,500
Sep 17, 2019233.07233.99231.17232.52231.632,392,900
Sep 16, 2019232.82236.05232.15234.43233.532,973,600
Sep 13, 2019232.99236.56231.54233.61232.724,523,200
Sep 13, 20191.08 Dividend
Sep 12, 2019235.00236.40229.70230.10228.144,713,700
Sep 11, 2019232.49234.25228.58234.21232.223,168,100
Sep 10, 2019231.45234.29230.83232.46230.484,257,600
Sep 09, 2019229.00232.00228.56230.68228.723,895,600
Sep 06, 2019230.17231.96228.59229.00227.054,183,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...