UnitedHealth Historical Data - UNH

UNH Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 20 2019 244.21 240 -4.22 -1.73% 239.92 244.6 3,195,435
Aug 19 2019 247.32 244.22 -1.47 -0.6% 244.09 248.49 2,667,926
Aug 16 2019 245.38 245.69 0.00 +0.00% 244.18 247.105 0
Aug 16 2019 245.38 245.69 1.44 +0.59% 244.18 247.105 2,788,204
Aug 15 2019 244.35 244.25 1.25 +0.51% 241.42 245.26 2,506,495
Aug 14 2019 246.73 243 -6.22 -2.5% 243 248.5 3,463,422
Aug 13 2019 241.5 249.22 6.02 +2.48% 241.34 250.46 2,771,148
Aug 12 2019 246.32 243.2 -5.43 -2.18% 243.03 247.96 2,594,272
Aug 09 2019 247.72 248.63 2.08 +0.84% 246.14 250.42 2,532,287
Aug 08 2019 246.44 246.55 0.00 +0.00% 243.37 247.67 0
Aug 08 2019 246.44 246.55 0.55 +0.22% 243.37 247.67 2,830,003
Aug 07 2019 246.27 246.0001 -2.28 -0.92% 241.26 248.28 3,156,309
Aug 06 2019 245.7 248.28 0.00 +0.00% 243.57 248.65 0
Aug 06 2019 245.7 248.28 3.29 +1.34% 243.57 248.65 3,526,690
Aug 05 2019 247.88 244.99 -5.01 -2% 242.59 249.94 5,802,560
Aug 02 2019 249.69 250 0.00 +0.00% 246.1 251.57 0
Aug 02 2019 249.69 250 0.75 +0.30% 246.1 251.57 2,677,542
Aug 01 2019 249.19 249.25 0.74 +0.30% 247.28 251.58 3,588,139
Jul 31 2019 256.32 248.51 0.00 +0.00% 248.48 257.16 0
Jul 31 2019 256.32 248.51 -6.42 -2.52% 248.48 257.16 3,410,355
Jul 30 2019 252.66 254.93 1.11 +0.44% 250.47 255.06 1,899,462
Jul 29 2019 252.84 253.82 0.88 +0.35% 252.34 255.3 2,001,886
Jul 26 2019 249.02 252.94 4.24 +1.70% 246.51 253.88 3,367,478
Jul 25 2019 251.13 248.7 0.00 +0.00% 248.29 252.75 0
Jul 25 2019 251.13 248.7 -2.43 -0.97% 248.29 252.75 3,357,351
Jul 24 2019 252.79 251.13 -3.88 -1.52% 245.13 255.01 4,863,411
Jul 23 2019 254.47 255.01 -0.31 -0.12% 252.015 256.73 2,833,150
Jul 22 2019 258.14 255.32 -0.83 -0.32% 254.53 258.95 4,046,200
Jul 19 2019 261.12 256.14999 0.00 +0.00% 256.14999 262.72 0
Jul 19 2019 261.12 256.14999 -4.05 -1.56% 256.14999 262.72 4,409,668
Jul 18 2019 264.39 260.2 -5.55 -2.09% 257.26 272.25 5,771,887
Jul 17 2019 264 265.75 1.08 +0.41% 263.5 268.69 3,968,458
Jul 16 2019 265.33 264.6712 -1.53 -0.57% 263.19 267.14 3,073,325
Jul 15 2019 265.48 266.2 0.30 +0.11% 264.25 267.64999 2,608,652
Jul 12 2019 261.63 265.89999 5.40 +2.07% 261.51 266.52 5,332,065
Jul 11 2019 255.8 260.4999 12.51 +5.04% 248.95 261.69 10,264,463
Jul 10 2019 246.82 247.99 0.00 +0.00% 244.84 249.11 0
Jul 10 2019 246.82 247.99 1.99 +0.81% 244.84 249.11 2,751,686
Jul 09 2019 244.63 246 -1.8 -0.73% 243.69 247.84 2,732,766
Jul 08 2019 246.41 247.8 0.00 +0.00% 244.88 247.98 0
Jul 08 2019 246.41 247.8 0.81 +0.33% 244.88 247.98 1,819,524
Jul 05 2019 244.39 246.99 1.85 +0.75% 244 248.76 2,964,824
Jul 04 2019 244.32 245.14 0.00 +0.00% 244.01 247.52 0
Jul 03 2019 244.32 245.14 0.00 +0.00% 244.01 247.52 0
Jul 03 2019 244.32 245.14 1.17 +0.48% 244.01 247.52 2,559,448
Jul 02 2019 242.59 243.97 1.33 +0.55% 239.535 243.99 3,860,277
Jul 01 2019 245.95 242.64 -1.46 -0.6% 240.72 247.5 4,102,204
Jun 28 2019 246.5 244.1 -2.24 -0.91% 238.65 249 6,709,909
Jun 27 2019 244.26 246.34 2.38 +0.98% 243.16 248.15 3,289,208
Jun 26 2019 248 243.96 -3.7 -1.49% 243 249 3,686,472
Jun 25 2019 249.3 247.66 -2.74 -1.09% 247.42 251.04 3,179,905
Jun 24 2019 251.31 250.4 -1.88 -0.75% 247.8642 252.625 3,117,655
Jun 21 2019 248.7 252.28 4.52 +1.82% 246.2193 253.4877 6,279,297
Jun 20 2019 251.6 247.76 -2.44 -0.98% 247.4 252.82 3,591,214
Jun 19 2019 246 250.2 4.50 +1.83% 245.51 251.37 4,200,499
Jun 18 2019 247.5 245.7 -0.27 -0.11% 245.15 249.34 3,400,781
Jun 17 2019 246 245.97 0.60 +0.24% 245.2 247.1 2,270,241
Jun 14 2019 244.72 245.37 0.41 +0.17% 242.79 246.1 1,991,925
Jun 13 2019 245.25 244.96 0.46 +0.19% 243.12 245.4 2,952,335
Jun 12 2019 246.2 244.5 -1.37 -0.56% 242.3 246.63 3,237,667
Jun 11 2019 248.52 245.87 -3.13 -1.26% 245.73 250.69 3,040,922
Jun 10 2019 247.08 249 2.23 +0.90% 245.99 249.67 2,330,185
Jun 07 2019 242.9 246.77 5.02 +2.08% 242.19 247.07 2,782,648
Jun 06 2019 242.77 241.75 -1.63 -0.67% 241.73 243.94 2,551,105
Jun 05 2019 243.17 243.38 2.02 +0.84% 241.23 245.79 3,179,273
Jun 04 2019 238.13 241.36 4.71 +1.99% 234.834 241.76 4,988,071
Jun 03 2019 241.49 236.65 0.00 +0.00% 236.02 243.8 0
Jun 03 2019 241.49 236.65 -5.15 -2.13% 236.02 243.8 4,971,662
May 31 2019 241.95 241.8 -1.7 -0.7% 239.48 243.62 3,282,638
May 30 2019 242.4 243.5 1.10 +0.45% 241.34 245.3529 2,646,231
May 29 2019 239.85 242.4 0.34 +0.14% 237.29 243.03 3,957,730
May 28 2019 248.5 242.06 -5.57 -2.25% 241.9 249.3 6,019,340
May 27 2019 247.25 247.63 0.00 +0.00% 245.51 249.36 0
May 24 2019 247.25 247.63 1.25 +0.51% 245.51 249.36 2,967,730
May 23 2019 247.98 246.38 -2.96 -1.19% 244.39 248.1465 3,910,185


Your Recent History
NYSE
UNH
UnitedHeal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.