UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2020280.15281.98262.01263.39263.398,167,900
24 Feb 2020286.89288.99277.64277.79277.798,790,600
21 Feb 2020300.47302.51298.61301.43301.432,987,100
20 Feb 2020303.20304.16297.89302.13302.132,885,500
19 Feb 2020303.37306.71302.73305.31305.313,021,100
18 Feb 2020299.67303.35299.00302.14302.143,241,700
14 Feb 2020302.21303.97297.31298.78298.782,485,600
13 Feb 2020300.14305.90300.14302.20302.203,565,500
12 Feb 2020295.00305.00294.01303.48303.486,701,900
11 Feb 2020286.85291.57285.90290.79290.792,992,200
10 Feb 2020286.23289.29285.45287.03287.033,147,400
07 Feb 2020292.87293.39288.91289.22289.223,425,900
06 Feb 2020297.00297.27290.00292.46292.463,044,000
05 Feb 2020285.60297.00285.44295.73295.735,761,000
04 Feb 2020277.28283.50276.88280.84280.844,290,200
03 Feb 2020275.13276.85270.82274.02274.025,646,800
31 Jan 2020278.17278.78271.18272.45272.455,532,600
30 Jan 2020281.84281.84275.92280.98280.984,211,800
29 Jan 2020284.00286.19280.89282.90282.903,963,800
28 Jan 2020283.91288.37283.30285.87285.874,341,000
27 Jan 2020288.00288.08280.07284.09284.094,399,400
24 Jan 2020298.34299.93291.56292.81292.813,678,500
23 Jan 2020300.01300.58296.65299.46299.463,169,600
22 Jan 2020301.99302.13297.35300.59300.593,117,600
21 Jan 2020296.89302.54296.01300.53300.534,962,800
17 Jan 2020300.01300.70295.88298.47298.474,632,200
16 Jan 2020298.00300.99295.93300.74300.743,710,300
15 Jan 2020289.02299.64289.00296.41296.416,081,300
14 Jan 2020285.60288.24284.25288.24288.246,056,300
13 Jan 2020294.37294.45285.02285.85285.856,994,900
10 Jan 2020296.07296.07292.21295.13295.132,477,900
09 Jan 2020294.29297.20293.72294.22294.222,838,200
08 Jan 2020291.50297.38290.04295.90295.903,379,200
07 Jan 2020290.70291.49287.58289.79289.792,492,900
06 Jan 2020288.00291.66287.22291.55291.553,079,100
03 Jan 2020287.27291.88284.36289.54289.542,711,400
02 Jan 2020293.98295.70289.79292.50292.502,543,400
31 Dec 2019293.66294.09291.15293.98293.982,224,200
30 Dec 2019296.05296.54293.45293.85293.851,511,700
27 Dec 2019296.01296.54295.01295.97295.971,547,100
26 Dec 2019295.30296.26294.54295.65295.651,050,600
24 Dec 2019295.26295.83293.56294.54294.54714,000
23 Dec 2019293.43295.85292.81295.09295.092,098,900
20 Dec 2019298.90300.00292.51292.59292.596,608,300
19 Dec 2019295.00297.20293.62294.62294.622,905,900
18 Dec 2019291.00294.86290.99292.90292.903,621,600
17 Dec 2019291.24292.78289.17290.47290.474,409,100
16 Dec 2019287.97295.44287.06292.03292.034,663,600
13 Dec 2019284.97287.81284.12285.48285.483,599,300
12 Dec 2019281.03283.99280.04283.61283.612,996,200
11 Dec 2019278.30280.66278.03280.50280.502,751,300
10 Dec 2019277.60279.60274.01279.52279.522,515,300
09 Dec 2019280.77280.87277.42277.54277.542,697,100
06 Dec 2019282.84283.04279.11280.19280.192,828,900
06 Dec 20191.08 Dividend
05 Dec 2019279.24282.82277.48282.00280.923,357,300
04 Dec 2019281.62281.84278.64279.32278.252,694,200
03 Dec 2019276.97278.42273.85276.90275.843,239,200
02 Dec 2019281.78282.00278.57279.66278.592,517,100
29 Nov 2019278.10280.92277.33279.87278.801,520,900
27 Nov 2019281.01281.93278.69280.67279.602,323,900
26 Nov 2019280.71282.25280.16281.40280.322,998,600
25 Nov 2019277.78283.00277.01282.67281.594,082,900
22 Nov 2019276.53277.77275.00276.84275.782,802,700
21 Nov 2019275.22277.68273.91276.55275.493,309,800
20 Nov 2019272.25276.03271.24275.56274.504,141,600
19 Nov 2019275.24275.36271.55274.23273.184,002,000
18 Nov 2019269.00278.45269.00272.93271.886,985,200
15 Nov 2019256.11275.57255.36269.40268.3710,136,000
14 Nov 2019253.80256.08253.47255.83254.852,101,900
13 Nov 2019254.87256.88253.19253.57252.603,289,800
12 Nov 2019253.59255.76253.41255.25254.271,892,500
11 Nov 2019255.05256.46253.33254.09253.121,765,600
08 Nov 2019256.77258.34255.00256.97255.992,200,300
07 Nov 2019251.95256.75251.26256.46255.483,646,300
06 Nov 2019249.71251.99249.09250.52249.563,668,600
05 Nov 2019253.74254.27250.09250.30249.345,393,200
04 Nov 2019253.63253.83249.91251.25250.293,186,400
01 Nov 2019253.99256.33252.16252.21251.242,919,600
31 Oct 2019254.38255.72249.91252.70251.733,960,300
30 Oct 2019252.17255.28251.98254.80253.823,299,200
29 Oct 2019247.04253.20246.31252.29251.323,528,900
28 Oct 2019245.26248.39244.92247.05246.102,957,100
25 Oct 2019243.91246.08242.15244.91243.972,814,900
24 Oct 2019248.03248.49243.91244.51243.572,546,900
23 Oct 2019248.39251.75246.73247.80246.853,706,600
22 Oct 2019243.64251.50243.15249.48248.525,660,800
21 Oct 2019245.02245.60242.15243.92242.993,029,200
18 Oct 2019244.45246.41241.76245.34244.404,922,100
17 Oct 2019238.69244.61237.27243.67242.746,301,200
16 Oct 2019236.29237.48234.08236.99236.085,368,600
15 Oct 2019232.69239.84231.09238.59237.6813,397,700
14 Oct 2019221.63223.34219.90220.59219.754,075,300
11 Oct 2019225.54228.85221.59222.07221.225,891,600
10 Oct 2019218.19224.13217.52223.73222.875,252,200
09 Oct 2019221.71223.47220.17222.08221.234,483,100
08 Oct 2019219.49221.98218.40220.11219.274,817,000
07 Oct 2019219.05222.53218.99221.24220.393,843,200
04 Oct 2019216.84219.86215.14219.80218.963,700,500
03 Oct 2019215.63216.36213.05215.36214.543,375,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...