New Zealand markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
303.23+0.73 (+0.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020306.39310.01302.83303.23303.232,573,900
25 Sep 2020291.25303.27291.22302.50302.502,455,800
24 Sep 2020292.19294.93289.64292.66292.662,869,100
23 Sep 2020295.00296.10291.83292.14292.143,709,900
22 Sep 2020298.44300.62292.92294.26294.263,163,600
21 Sep 2020300.47300.53291.66299.19299.194,124,700
18 Sep 2020305.01310.39303.77308.02308.023,795,400
17 Sep 2020304.50307.38302.11304.98304.982,394,100
16 Sep 2020309.07312.25306.20306.52306.523,438,200
15 Sep 2020310.05311.46306.05307.23307.231,468,300
14 Sep 2020303.01311.12303.01308.57308.571,795,500
11 Sep 2020305.07306.46297.29301.48301.483,085,900
11 Sep 20201.25 Dividend
10 Sep 2020312.73314.44303.72304.60303.352,421,200
09 Sep 2020309.68315.32308.42312.02310.742,195,600
08 Sep 2020311.03311.46303.83307.25305.992,594,500
04 Sep 2020316.48317.83306.63312.00310.722,901,000
03 Sep 2020322.00323.82313.73316.23314.933,872,500
02 Sep 2020312.56321.28312.56320.24318.932,846,500
01 Sep 2020310.16314.72310.00312.83311.552,487,100
31 Aug 2020314.89319.56312.54312.55311.274,341,600
28 Aug 2020312.34315.82308.97314.37313.082,883,500
27 Aug 2020310.41314.77305.49311.67310.392,321,000
26 Aug 2020310.98311.36303.61308.82307.553,178,900
25 Aug 2020312.20312.36307.80312.22310.941,879,300
24 Aug 2020316.81316.90306.49308.84307.572,922,200
21 Aug 2020311.28315.28310.09314.14312.852,488,500
20 Aug 2020314.83315.28312.01313.33312.042,245,600
19 Aug 2020316.77319.49315.18315.40314.112,066,700
18 Aug 2020321.98322.67315.71316.81315.512,520,000
17 Aug 2020321.45323.80319.35320.51319.192,772,500
14 Aug 2020320.54323.93318.73323.70322.371,787,200
13 Aug 2020320.68321.87317.84321.52320.202,159,500
12 Aug 2020318.00323.29317.64322.27320.952,916,500
11 Aug 2020322.92324.57314.66315.55314.263,018,200
10 Aug 2020317.00320.47315.58319.10317.792,563,600
07 Aug 2020313.34319.00313.34317.03315.732,600,100
06 Aug 2020312.00316.24310.40314.06312.773,305,300
05 Aug 2020306.83312.96305.02312.47311.193,014,700
04 Aug 2020301.91308.86300.07304.50303.253,594,900
03 Aug 2020303.59304.91299.20303.61302.362,628,500
31 Jul 2020303.44303.74298.05302.78301.543,913,500
30 Jul 2020301.68306.46298.89305.23303.982,205,300
29 Jul 2020301.46309.75300.00306.68305.422,672,700
28 Jul 2020297.89301.40297.21299.93298.702,257,400
27 Jul 2020298.43302.13297.37298.60297.372,060,500
24 Jul 2020303.33304.28299.23300.79299.562,415,700
23 Jul 2020308.20308.50301.27302.97301.732,367,700
22 Jul 2020304.86306.91301.81306.71305.451,935,800
21 Jul 2020305.03307.00303.11305.11303.862,341,600
20 Jul 2020306.79308.60302.38303.46302.212,375,500
17 Jul 2020309.09310.97306.25306.53305.273,016,500
16 Jul 2020305.01310.85303.16307.15305.893,844,500
15 Jul 2020301.12310.69298.66304.07302.825,116,900
14 Jul 2020297.81309.74296.71308.52307.254,234,900
13 Jul 2020292.09304.52291.77299.71298.484,263,300
10 Jul 2020294.24294.24287.10291.23290.032,391,600
09 Jul 2020295.10298.55287.50291.16289.973,061,700
08 Jul 2020297.35300.87295.68298.36297.141,987,400
07 Jul 2020300.66303.56295.95296.65295.432,075,700
06 Jul 2020303.00303.49299.33302.81301.572,395,000
02 Jul 2020300.50303.08297.18298.26297.041,971,700
01 Jul 2020295.83300.40295.24297.73296.512,303,800
30 Jun 2020288.57296.45287.66294.95293.742,932,900
29 Jun 2020288.45292.28286.62289.76288.572,356,700
26 Jun 2020295.14296.58285.82286.88285.705,043,200
25 Jun 2020288.28296.78286.06296.22295.003,112,500
24 Jun 2020293.99297.10285.57289.18287.993,399,900
23 Jun 2020294.01299.28291.07297.60296.384,023,400
22 Jun 2020289.79293.00286.26292.67291.472,174,100
19 Jun 2020294.43296.52290.91291.24290.045,172,800
19 Jun 20201.25 Dividend
18 Jun 2020290.43291.78286.60291.48289.042,926,600
17 Jun 2020295.10295.10291.23292.60290.152,538,000
16 Jun 2020295.44297.57287.44293.00290.554,245,400
15 Jun 2020278.02287.00273.71286.28283.884,494,600
12 Jun 2020290.65294.10278.70285.15282.765,416,200
11 Jun 2020303.36303.36280.80283.73281.356,638,900
10 Jun 2020308.94310.31302.86305.75303.193,296,100
09 Jun 2020309.90312.65307.33309.21306.623,061,500
08 Jun 2020308.64315.84307.93309.48306.894,635,500
05 Jun 2020304.00314.28300.50311.85309.245,554,300
04 Jun 2020303.18304.47294.29298.08295.584,374,300
03 Jun 2020307.85310.12302.74305.35302.794,360,000
02 Jun 2020305.58308.10301.73306.31303.742,756,800
01 Jun 2020304.02305.98300.56305.93303.372,894,000
29 May 2020304.72308.37300.85304.85302.306,253,000
28 May 2020305.95309.66303.29303.97301.424,387,700
27 May 2020297.42303.80290.80303.77301.235,618,900
26 May 2020296.50297.03292.50294.89292.424,567,800
22 May 2020287.30290.24284.79289.94287.512,922,800
21 May 2020286.04290.13284.93286.91284.513,604,900
20 May 2020292.90292.90286.70287.99285.583,200,600
19 May 2020290.74294.63288.88289.05286.633,059,400
18 May 2020298.48299.72292.02293.36290.904,017,300
15 May 2020292.41300.00290.72290.96288.5212,182,800
14 May 2020275.93292.45275.64290.61288.185,704,600
13 May 2020284.49286.40275.56278.00275.675,474,100
12 May 2020291.77293.15287.70287.70285.294,214,300
11 May 2020285.56290.10285.26288.69286.273,490,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...