UnitedHealth Historical Data - UNH

UNH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 306.31 0.41 0.13% 305.33 308.10 301.73 2,756,724
Jun 01 2020 305.90 0.30 0.1% 304.02 307.00 300.563 2,839,779
May 29 2020 305.60 1.63 0.54% 304.72 308.37 300.85 6,259,744
May 28 2020 303.97 -0.51 -0.17% 305.95 309.66 303.29 4,385,606
May 27 2020 304.48 8.48 2.86% 297.42 304.48 290.80 5,605,429
May 26 2020 296.00 6.00 2.07% 295.42 297.03 292.50 4,567,646
May 25 2020 290.00 0.00 +0.00% 287.30 290.24 284.17 0
May 22 2020 290.00 3.09 1.08% 287.30 290.24 284.17 2,914,547
May 21 2020 286.91 -1.21 -0.42% 286.04 290.13 284.9301 3,604,515
May 20 2020 288.12 -0.93 -0.32% 292.90 293.30 286.70 3,172,850
May 19 2020 289.05 -3.72 -1.27% 290.95 294.63 288.88 3,058,529
May 18 2020 292.77 0.94 0.32% 298.48 299.72 292.02 4,014,105
May 15 2020 291.83 0.58 0.2% 292.41 300.00 289.11 12,164,362
May 14 2020 291.25 12.25 4.39% 275.93 292.449 275.18 5,703,893
May 13 2020 279.00 -6.00 -2.11% 285.69 288.17 275.56 5,458,083
May 12 2020 285.00 -4.00 -1.38% 291.77 293.15 285.00 4,211,511
May 11 2020 289.00 1.38 0.48% 285.56 290.1032 285.00 3,486,446
May 08 2020 287.62 2.22 0.78% 289.49 290.25 285.66 3,199,493
May 07 2020 285.40 -3.31 -1.15% 291.06 292.29 284.516 3,160,841
May 06 2020 288.71 -4.33 -1.48% 295.10 297.68 288.44 2,563,457
May 05 2020 293.04 5.50 1.91% 289.96 296.00 287.29 2,500,329
May 04 2020 287.54 3.03 1.06% 284.49 287.94 280.75 2,893,321
May 01 2020 284.51 -7.96 -2.72% 288.39 289.00 279.60 3,524,985
Apr 30 2020 292.47 4.82 1.68% 286.65 295.00 283.00 7,626,377
Apr 29 2020 287.65 -1.46 -0.51% 290.82 292.75 286.10 4,248,787
Apr 28 2020 289.11 -4.87 -1.66% 297.53 298.25 285.62 3,852,113
Apr 27 2020 293.98 2.68 0.92% 293.21 296.86 290.56 3,705,497
Apr 24 2020 291.30 5.97 2.09% 287.29 291.90 284.00 3,249,143
Apr 23 2020 285.33 8.31 3.0% 279.06 288.46 275.00 4,417,787
Apr 22 2020 277.02 1.99 0.72% 279.58 285.00 276.71 3,645,962
Apr 21 2020 275.03 -7.11 -2.52% 274.95 280.00 272.50 3,974,932
Apr 20 2020 282.14 -8.42 -2.9% 285.30 289.0086 281.27 4,070,664
Apr 17 2020 290.56 -11.43 -3.78% 300.99 306.10 287.10 5,842,968
Apr 16 2020 301.99 21.01 7.48% 283.44 302.05 279.4768 7,726,724
Apr 15 2020 280.98 9.98 3.68% 276.33 282.99 270.50 7,818,272
Apr 14 2020 271.00 7.44 2.82% 268.97 273.07 265.00 4,702,227
Apr 13 2020 263.56 -0.57 -0.22% 262.06 264.96 258.18 2,944,918
Apr 10 2020 264.13 0.00 +0.00% 265.00 270.40 261.60 0
Apr 09 2020 264.13 -3.70 -1.38% 265.00 270.40 261.60 4,888,525
Apr 08 2020 267.83 19.79 7.98% 247.69 269.16 246.26 6,382,253
Apr 07 2020 248.04 -0.30 -0.12% 259.81 266.71 246.54 4,974,982
Apr 06 2020 248.34 20.34 8.92% 240.00 249.29 235.12 6,337,924
Apr 03 2020 228.00 -12.44 -5.17% 238.32 240.40 227.27 4,583,452
Apr 02 2020 240.44 3.12 1.31% 235.30 242.00 226.03 4,334,909
Apr 01 2020 237.32 -10.33 -4.17% 238.69 246.605 235.44 4,543,782
Mar 31 2020 247.65 -3.63 -1.44% 243.48 254.5297 241.92 5,445,599
Mar 30 2020 251.28 11.28 4.7% 242.64 254.09 240.00 5,325,652
Mar 27 2020 240.00 -15.39 -6.03% 242.94 251.60 238.24 4,879,338
Mar 26 2020 255.39 20.39 8.68% 234.22 257.96 228.00 7,516,893
Mar 25 2020 235.00 15.24 6.93% 219.09 247.51 200.32 10,013,134
Mar 24 2020 219.76 24.90 12.78% 202.14 220.27 199.00 8,886,435
Mar 23 2020 194.86 -15.17 -7.22% 202.04 215.00 187.72 10,645,771
Mar 20 2020 210.03 -7.65 -3.51% 223.18 232.64 203.46 9,355,539
Mar 19 2020 217.68 -2.72 -1.23% 217.46 226.12 208.9425 8,017,948
Mar 18 2020 220.40 -23.82 -9.75% 225.75 233.78 200.19 12,637,673
Mar 17 2020 244.22 15.57 6.81% 233.18 248.76 226.00 9,582,781
Mar 16 2020 228.65 -39.35 -14.68% 243.92 255.00 223.95 10,278,295
Mar 13 2020 268.00 17.59 7.02% 260.99 273.22 242.27 9,151,908
Mar 12 2020 250.41 -27.37 -9.85% 260.00 272.23 250.00 10,339,941
Mar 11 2020 277.78 -2.22 -0.79% 275.79 285.24 273.00 7,704,969
Mar 10 2020 280.00 6.20 2.26% 280.00 289.65 272.50 7,361,983
Mar 09 2020 273.80 -10.07 -3.55% 263.83 281.44 259.24 8,046,707
Mar 06 2020 283.87 0.91 0.32% 276.95 284.97 271.90 5,360,354
Mar 05 2020 282.96 -5.04 -1.75% 281.46 289.42 279.94 5,895,906


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.