UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 2019234.77235.00231.92232.89232.896,220,100
19 Sep. 2019232.00233.95231.23232.85232.852,666,700
18 Sep. 2019230.80233.13229.23230.61230.612,960,500
17 Sep. 2019233.07233.99231.17232.52232.522,392,900
16 Sep. 2019232.82236.05232.15234.43234.432,973,600
13 Sep. 2019232.99236.56231.54233.61233.614,523,200
13 Sep. 20191.08 Dividend
12 Sep. 2019235.00236.40229.70230.10229.024,713,700
11 Sep. 2019232.49234.25228.58234.21233.113,168,100
10 Sep. 2019231.45234.29230.83232.46231.374,257,600
09 Sep. 2019229.00232.00228.56230.68229.603,895,600
06 Sep. 2019230.17231.96228.59229.00227.934,183,200
05 Sep. 2019230.00231.51227.58229.59228.514,256,900
04 Sep. 2019231.95232.95226.50226.73225.674,526,100
03 Sep. 2019231.74232.17228.47230.62229.543,382,300
30 Aug. 2019233.67235.05232.29234.00232.903,384,100
29 Aug. 2019228.42232.30228.01230.62229.544,052,500
28 Aug. 2019222.42229.77220.78227.35226.284,847,600
27 Aug. 2019231.72232.40222.60222.93221.884,988,100
26 Aug. 2019232.52234.56230.46231.08230.002,918,300
23 Aug. 2019232.90235.10229.38230.66229.584,826,600
22 Aug. 2019240.35240.35232.67232.94231.854,498,200
21 Aug. 2019240.19241.89239.30240.35239.222,761,900
20 Aug. 2019244.21244.60239.92240.16239.033,201,300
19 Aug. 2019247.49248.49244.09244.71243.562,672,300
16 Aug. 2019245.38247.11244.18245.69244.542,810,000
15 Aug. 2019244.35245.26241.45244.25243.102,513,500
14 Aug. 2019246.73248.41243.01243.20242.063,464,300
13 Aug. 2019241.68250.46241.51249.22248.052,763,400
12 Aug. 2019246.79247.96243.03243.20242.062,667,400
09 Aug. 2019247.72250.42246.14248.63247.462,535,000
08 Aug. 2019246.19247.67243.37247.62246.462,830,700
07 Aug. 2019246.27247.04241.26246.45245.293,205,800
06 Aug. 2019245.93248.28243.57248.28247.113,533,000
05 Aug. 2019248.13249.94242.59245.06243.915,812,400
02 Aug. 2019249.69251.57246.10250.05248.882,677,600
01 Aug. 2019249.19251.58247.28249.25248.083,613,600
31 Jul. 2019256.32257.16248.48249.01247.843,532,400
30 Jul. 2019252.66255.06250.47254.93253.731,908,800
29 Jul. 2019252.84255.30252.34253.82252.632,005,500
26 Jul. 2019249.02253.88246.51252.94251.753,362,600
25 Jul. 2019251.13252.75248.29248.70247.533,362,800
24 Jul. 2019252.79252.83245.13251.13249.954,864,000
23 Jul. 2019254.47256.10252.02255.01253.812,889,300
22 Jul. 2019258.14258.95254.53255.32254.124,104,300
19 Jul. 2019261.10262.72256.40256.65255.454,413,200
18 Jul. 2019265.64266.51257.26260.60259.385,827,000
17 Jul. 2019264.00268.69263.50266.65265.403,995,200
16 Jul. 2019265.33267.14263.19264.66263.423,121,600
15 Jul. 2019265.06267.65264.25265.96264.712,611,400
12 Jul. 2019261.63266.52261.63265.90264.655,336,100
11 Jul. 2019255.80261.69249.05261.16259.9310,268,800
10 Jul. 2019246.82249.11245.48247.48246.322,753,000
09 Jul. 2019244.63246.08243.69246.00244.852,774,800
08 Jul. 2019246.41247.98244.88247.84246.681,902,500
05 Jul. 2019244.39248.76244.06246.99245.832,965,000
03 Jul. 2019244.32247.52244.04245.21244.062,559,400
02 Jul. 2019242.59243.99239.54243.97242.823,863,500
01 Jul. 2019245.95246.17240.72242.64241.504,102,700
28 Jun. 2019246.50246.75238.65244.01242.866,727,600
27 Jun. 2019244.26248.15243.16246.34245.183,366,200
26 Jun. 2019248.00248.08243.13243.47242.333,852,900
25 Jun. 2019249.30251.04247.42247.66246.503,182,700
24 Jun. 2019251.33252.63247.86249.64248.473,163,800
21 Jun. 2019248.78253.49246.90252.28251.106,323,500
20 Jun. 2019251.60252.82247.40247.76246.603,800,800
19 Jun. 2019246.00251.37245.51250.19249.024,204,600
18 Jun. 2019247.50249.34245.15245.70244.553,482,500
17 Jun. 2019246.00247.10245.22245.97244.822,270,300
14 Jun. 2019244.72246.10242.79245.37244.222,165,500
14 Jun. 20191.08 Dividend
13 Jun. 2019244.82245.34243.12244.96242.743,107,800
12 Jun. 2019246.20246.50242.30244.50242.283,251,800
11 Jun. 2019248.52250.69245.73245.87243.643,043,000
10 Jun. 2019247.08249.67245.99248.14245.892,331,000
07 Jun. 2019242.90247.07242.19246.77244.532,837,400
06 Jun. 2019243.13243.94241.73241.82239.622,630,100
05 Jun. 2019243.17245.79241.23242.77240.573,194,400
04 Jun. 2019238.13241.05234.83240.76238.574,992,000
03 Jun. 2019241.49243.80236.02236.56234.414,999,400
31 May 2019241.95243.62239.48241.80239.603,285,700
30 May 2019241.92245.35241.34243.50241.292,646,600
29 May 2019239.85243.03237.90242.40240.203,958,400
28 May 2019248.50249.30241.98242.06239.866,172,700
24 May 2019247.25249.36245.51247.63245.382,973,900
23 May 2019247.98248.15244.39246.50244.263,934,600
22 May 2019249.10251.03248.71249.34247.084,038,000
21 May 2019247.01251.18246.80249.94247.675,345,300
20 May 2019240.00246.74239.77245.99243.765,390,800
17 May 2019236.17242.44235.65241.38239.194,486,400
16 May 2019235.89240.45235.72236.79234.644,456,400
15 May 2019235.00237.53232.62236.08233.945,099,700
14 May 2019240.64240.99236.28236.43234.285,329,700
13 May 2019236.45240.10236.20239.55237.374,684,400
10 May 2019239.97242.62236.37240.59238.404,374,400
09 May 2019236.60240.54235.67237.97235.814,299,500
08 May 2019238.00240.81235.53239.15236.983,768,400
07 May 2019239.19243.15236.40238.05235.895,104,700
06 May 2019228.17240.57227.50240.50238.327,180,200
03 May 2019232.84233.90227.18231.95229.844,323,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...