UNH - UnitedHealth Group Incorporated
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2020 | 288.00 | 288.08 | 280.07 | 284.09 | 284.09 | 4,399,400 |
| Jan 24, 2020 | 298.34 | 299.93 | 291.56 | 292.81 | 292.81 | 3,678,500 |
| Jan 23, 2020 | 300.01 | 300.58 | 296.65 | 299.46 | 299.46 | 3,169,600 |
| Jan 22, 2020 | 301.99 | 302.13 | 297.35 | 300.59 | 300.59 | 3,117,600 |
| Jan 21, 2020 | 296.89 | 302.54 | 296.01 | 300.53 | 300.53 | 4,962,800 |
| Jan 17, 2020 | 300.01 | 300.70 | 295.88 | 298.47 | 298.47 | 4,632,200 |
| Jan 16, 2020 | 298.00 | 300.99 | 295.93 | 300.74 | 300.74 | 3,710,300 |
| Jan 15, 2020 | 289.02 | 299.64 | 289.00 | 296.41 | 296.41 | 6,081,300 |
| Jan 14, 2020 | 285.60 | 288.24 | 284.25 | 288.24 | 288.24 | 6,056,300 |
| Jan 13, 2020 | 294.37 | 294.45 | 285.02 | 285.85 | 285.85 | 6,994,900 |
| Jan 10, 2020 | 296.07 | 296.07 | 292.21 | 295.13 | 295.13 | 2,477,900 |
| Jan 09, 2020 | 294.29 | 297.20 | 293.72 | 294.22 | 294.22 | 2,838,200 |
| Jan 08, 2020 | 291.50 | 297.38 | 290.04 | 295.90 | 295.90 | 3,379,200 |
| Jan 07, 2020 | 290.70 | 291.49 | 287.58 | 289.79 | 289.79 | 2,492,900 |
| Jan 06, 2020 | 288.00 | 291.66 | 287.22 | 291.55 | 291.55 | 3,079,100 |
| Jan 03, 2020 | 287.27 | 291.88 | 284.36 | 289.54 | 289.54 | 2,711,400 |
| Jan 02, 2020 | 293.98 | 295.70 | 289.79 | 292.50 | 292.50 | 2,543,400 |
| Dec 31, 2019 | 293.66 | 294.09 | 291.15 | 293.98 | 293.98 | 2,224,200 |
| Dec 30, 2019 | 296.05 | 296.54 | 293.45 | 293.85 | 293.85 | 1,511,700 |
| Dec 27, 2019 | 296.01 | 296.54 | 295.01 | 295.97 | 295.97 | 1,547,100 |
| Dec 26, 2019 | 295.30 | 296.26 | 294.54 | 295.65 | 295.65 | 1,050,600 |
| Dec 24, 2019 | 295.26 | 295.83 | 293.56 | 294.54 | 294.54 | 714,000 |
| Dec 23, 2019 | 293.43 | 295.85 | 292.81 | 295.09 | 295.09 | 2,098,900 |
| Dec 20, 2019 | 298.90 | 300.00 | 292.51 | 292.59 | 292.59 | 6,608,300 |
| Dec 19, 2019 | 295.00 | 297.20 | 293.62 | 294.62 | 294.62 | 2,905,900 |
| Dec 18, 2019 | 291.00 | 294.86 | 290.99 | 292.90 | 292.90 | 3,621,600 |
| Dec 17, 2019 | 291.24 | 292.78 | 289.17 | 290.47 | 290.47 | 4,409,100 |
| Dec 16, 2019 | 287.97 | 295.44 | 287.06 | 292.03 | 292.03 | 4,663,600 |
| Dec 13, 2019 | 284.97 | 287.81 | 284.12 | 285.48 | 285.48 | 3,599,300 |
| Dec 12, 2019 | 281.03 | 283.99 | 280.04 | 283.61 | 283.61 | 2,996,200 |
| Dec 11, 2019 | 278.30 | 280.66 | 278.03 | 280.50 | 280.50 | 2,751,300 |
| Dec 10, 2019 | 277.60 | 279.60 | 274.01 | 279.52 | 279.52 | 2,515,300 |
| Dec 09, 2019 | 280.77 | 280.87 | 277.42 | 277.54 | 277.54 | 2,697,100 |
| Dec 06, 2019 | 282.84 | 283.04 | 279.11 | 280.19 | 280.19 | 2,828,900 |
| Dec 06, 2019 | 1.08 Dividend | |||||
| Dec 05, 2019 | 279.24 | 282.82 | 277.48 | 282.00 | 280.92 | 3,357,300 |
| Dec 04, 2019 | 281.62 | 281.84 | 278.64 | 279.32 | 278.25 | 2,694,200 |
| Dec 03, 2019 | 276.97 | 278.42 | 273.85 | 276.90 | 275.84 | 3,239,200 |
| Dec 02, 2019 | 281.78 | 282.00 | 278.57 | 279.66 | 278.59 | 2,517,100 |
| Nov 29, 2019 | 278.10 | 280.92 | 277.33 | 279.87 | 278.80 | 1,520,900 |
| Nov 27, 2019 | 281.01 | 281.93 | 278.69 | 280.67 | 279.60 | 2,323,900 |
| Nov 26, 2019 | 280.71 | 282.25 | 280.16 | 281.40 | 280.32 | 2,998,600 |
| Nov 25, 2019 | 277.78 | 283.00 | 277.01 | 282.67 | 281.59 | 4,082,900 |
| Nov 22, 2019 | 276.53 | 277.77 | 275.00 | 276.84 | 275.78 | 2,802,700 |
| Nov 21, 2019 | 275.22 | 277.68 | 273.91 | 276.55 | 275.49 | 3,309,800 |
| Nov 20, 2019 | 272.25 | 276.03 | 271.24 | 275.56 | 274.50 | 4,141,600 |
| Nov 19, 2019 | 275.24 | 275.36 | 271.55 | 274.23 | 273.18 | 4,002,000 |
| Nov 18, 2019 | 269.00 | 278.45 | 269.00 | 272.93 | 271.88 | 6,985,200 |
| Nov 15, 2019 | 256.11 | 275.57 | 255.36 | 269.40 | 268.37 | 10,136,000 |
| Nov 14, 2019 | 253.80 | 256.08 | 253.47 | 255.83 | 254.85 | 2,101,900 |
| Nov 13, 2019 | 254.87 | 256.88 | 253.19 | 253.57 | 252.60 | 3,289,800 |
| Nov 12, 2019 | 253.59 | 255.76 | 253.41 | 255.25 | 254.27 | 1,892,500 |
| Nov 11, 2019 | 255.05 | 256.46 | 253.33 | 254.09 | 253.12 | 1,765,600 |
| Nov 08, 2019 | 256.77 | 258.34 | 255.00 | 256.97 | 255.99 | 2,200,300 |
| Nov 07, 2019 | 251.95 | 256.75 | 251.26 | 256.46 | 255.48 | 3,646,300 |
| Nov 06, 2019 | 249.71 | 251.99 | 249.09 | 250.52 | 249.56 | 3,668,600 |
| Nov 05, 2019 | 253.74 | 254.27 | 250.09 | 250.30 | 249.34 | 5,393,200 |
| Nov 04, 2019 | 253.63 | 253.83 | 249.91 | 251.25 | 250.29 | 3,186,400 |
| Nov 01, 2019 | 253.99 | 256.33 | 252.16 | 252.21 | 251.24 | 2,919,600 |
| Oct 31, 2019 | 254.38 | 255.72 | 249.91 | 252.70 | 251.73 | 3,960,300 |
| Oct 30, 2019 | 252.17 | 255.28 | 251.98 | 254.80 | 253.82 | 3,299,200 |
| Oct 29, 2019 | 247.04 | 253.20 | 246.31 | 252.29 | 251.32 | 3,528,900 |
| Oct 28, 2019 | 245.26 | 248.39 | 244.92 | 247.05 | 246.10 | 2,957,100 |
| Oct 25, 2019 | 243.91 | 246.08 | 242.15 | 244.91 | 243.97 | 2,814,900 |
| Oct 24, 2019 | 248.03 | 248.49 | 243.91 | 244.51 | 243.57 | 2,546,900 |
| Oct 23, 2019 | 248.39 | 251.75 | 246.73 | 247.80 | 246.85 | 3,706,600 |
| Oct 22, 2019 | 243.64 | 251.50 | 243.15 | 249.48 | 248.52 | 5,660,800 |
| Oct 21, 2019 | 245.02 | 245.60 | 242.15 | 243.92 | 242.99 | 3,029,200 |
| Oct 18, 2019 | 244.45 | 246.41 | 241.76 | 245.34 | 244.40 | 4,922,100 |
| Oct 17, 2019 | 238.69 | 244.61 | 237.27 | 243.67 | 242.74 | 6,301,200 |
| Oct 16, 2019 | 236.29 | 237.48 | 234.08 | 236.99 | 236.08 | 5,368,600 |
| Oct 15, 2019 | 232.69 | 239.84 | 231.09 | 238.59 | 237.68 | 13,397,700 |
| Oct 14, 2019 | 221.63 | 223.34 | 219.90 | 220.59 | 219.75 | 4,075,300 |
| Oct 11, 2019 | 225.54 | 228.85 | 221.59 | 222.07 | 221.22 | 5,891,600 |
| Oct 10, 2019 | 218.19 | 224.13 | 217.52 | 223.73 | 222.87 | 5,252,200 |
| Oct 09, 2019 | 221.71 | 223.47 | 220.17 | 222.08 | 221.23 | 4,483,100 |
| Oct 08, 2019 | 219.49 | 221.98 | 218.40 | 220.11 | 219.27 | 4,817,000 |
| Oct 07, 2019 | 219.05 | 222.53 | 218.99 | 221.24 | 220.39 | 3,843,200 |
| Oct 04, 2019 | 216.84 | 219.86 | 215.14 | 219.80 | 218.96 | 3,700,500 |
| Oct 03, 2019 | 215.63 | 216.36 | 213.05 | 215.36 | 214.54 | 3,375,800 |
| Oct 02, 2019 | 216.15 | 219.36 | 215.28 | 216.75 | 215.92 | 4,921,200 |
| Oct 01, 2019 | 219.19 | 219.19 | 212.08 | 217.21 | 216.38 | 5,523,600 |
| Sep 30, 2019 | 213.64 | 218.53 | 213.12 | 217.32 | 216.49 | 5,286,300 |
| Sep 27, 2019 | 218.18 | 218.88 | 215.02 | 215.26 | 214.44 | 4,834,900 |
| Sep 26, 2019 | 223.04 | 223.63 | 213.43 | 215.48 | 214.65 | 10,444,400 |
| Sep 25, 2019 | 224.28 | 226.50 | 222.13 | 222.17 | 221.32 | 4,658,000 |
| Sep 24, 2019 | 229.38 | 229.84 | 222.92 | 225.00 | 224.14 | 5,006,800 |
| Sep 23, 2019 | 229.77 | 230.78 | 228.32 | 228.77 | 227.89 | 3,281,200 |
| Sep 20, 2019 | 234.77 | 235.00 | 231.92 | 232.89 | 232.00 | 6,220,100 |
| Sep 19, 2019 | 232.00 | 233.95 | 231.23 | 232.85 | 231.96 | 2,666,700 |
| Sep 18, 2019 | 230.80 | 233.13 | 229.23 | 230.61 | 229.73 | 2,960,500 |
| Sep 17, 2019 | 233.07 | 233.99 | 231.17 | 232.52 | 231.63 | 2,392,900 |
| Sep 16, 2019 | 232.82 | 236.05 | 232.15 | 234.43 | 233.53 | 2,973,600 |
| Sep 13, 2019 | 232.99 | 236.56 | 231.54 | 233.61 | 232.72 | 4,523,200 |
| Sep 13, 2019 | 1.08 Dividend | |||||
| Sep 12, 2019 | 235.00 | 236.40 | 229.70 | 230.10 | 228.14 | 4,713,700 |
| Sep 11, 2019 | 232.49 | 234.25 | 228.58 | 234.21 | 232.22 | 3,168,100 |
| Sep 10, 2019 | 231.45 | 234.29 | 230.83 | 232.46 | 230.48 | 4,257,600 |
| Sep 09, 2019 | 229.00 | 232.00 | 228.56 | 230.68 | 228.72 | 3,895,600 |
| Sep 06, 2019 | 230.17 | 231.96 | 228.59 | 229.00 | 227.05 | 4,183,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...