UHC Historical Data - UNH

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Unitedhealth Grp. Incorporated (DE) UNH NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.68 +0.69% 244.64 244.76 242.39 243.37 242.96 16:05:14
more quote information »

UNH Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week233.58244.76232.9483241.18862M4M3M11.064.73%
1 Month236.05244.76228.23236.25962M4M3M8.593.64%
3 Months227.9244.76212.495228.20562M6M3M16.747.35%
6 Months210.46250.79208.48227.8342744k11M3M34.1816.24%
1 Year172.3250.79170.25212.5536744k11M3M72.3441.98%
3 Years120.25250.7998.77157.9329471k15M3M124.39103.44%
5 Years62.02250.7960.95122.3163471k22M4M182.62294.45%

UNH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 18 2018244.641.68+0.69%242.39244.762,267,570
May 17 2018242.961.22+0.50%240.54243.562,351,634
May 16 2018241.742.24+0.94%238.57241.811,596,094
May 15 2018239.5-3.4-1.4%238.666242.222,296,604
May 14 2018242.94.60+1.93%238.82243.673,864,133
May 11 2018238.34.59+1.96%232.9483238.82,693,624
May 10 2018233.714.71+2.06%229.36234.292,155,883
May 09 2018229-3.04-1.31%228.23233.423,137,575
May 08 2018232.04-1.74-0.74%230.65233.722,217,987
May 07 2018233.78-2.12-0.9%232.63236.98993,038,219
May 04 2018235.91.76+0.75%232.16236.651,992,765
May 03 2018234.140.68+0.29%229.3075234.82,386,708
May 02 2018233.46-3.39-1.43%232.86236.213,287,582
May 01 2018236.850.36+0.15%234.36237.492,631,933
Apr 30 2018236.49-3.69-1.54%236.422412,285,398
Apr 27 2018240.183.15+1.33%237.15240.542,298,277
Apr 26 2018237.032.13+0.91%234.33237.842,189,679
Apr 25 2018234.90.68+0.29%230.44235.12,656,319
Apr 24 2018234.22-0.1-0.04%232.56237.322,590,874
Apr 23 2018234.32-0.74-0.31%233.08236.211,790,583
Apr 20 2018235.06-0.67-0.28%233.5237.12,803,394
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20180520 19:32:10