UNH

UnitedHealth Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
UnitedHealth Group Inc UNH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.99 0.95% 317.05 313.10 319.00 313.10 314.06 20:00:00
more quote information »

UNH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week303.44319.00298.05307.823,276,47013.614.49%
1 Month294.24319.00287.1006304.433,038,77822.817.75%
3 Months292.41319.00273.71298.483,599,19524.648.43%
6 Months291.93319.00187.72274.844,895,02725.128.6%
1 Year246.27319.00187.72266.174,385,40470.7828.74%
3 Years194.81319.00186.00250.423,672,962122.2462.75%
5 Years121.71319.0098.77210.773,454,647195.34160.5%

UNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 317.82 3.82 1.22% 313.10 319.00 312.72 2,599,754
Aug 06 2020 314.00 -0.89 -0.28% 312.00 316.24 310.40 3,298,188
Aug 05 2020 314.89 10.39 3.41% 306.83 315.00 305.02 2,982,405
Aug 04 2020 304.50 0.43 0.14% 301.91 308.86 300.06 3,594,912
Aug 03 2020 304.07 1.29 0.43% 303.59 304.91 299.20 2,577,182
Jul 31 2020 302.78 -2.45 -0.8% 303.44 304.99 298.05 3,929,663
Jul 30 2020 305.23 -1.45 -0.47% 304.72 306.46 298.89 2,184,191
Jul 29 2020 306.68 6.75 2.25% 301.46 309.75 297.81 2,672,381
Jul 28 2020 299.93 1.33 0.45% 299.33 301.40 297.10 2,257,376
Jul 27 2020 298.60 -1.40 -0.47% 298.44 302.13 297.37 1,924,400
Jul 24 2020 300.00 -2.90 -0.96% 304.96 305.11 299.23 2,397,464
Jul 23 2020 302.90 -4.10 -1.34% 308.20 308.50 301.27 2,366,559
Jul 22 2020 307.0001 1.89 0.62% 304.86 307.50 301.805 1,901,066
Jul 21 2020 305.11 0.11 0.04% 305.03 307.00 302.7494 2,323,925
Jul 20 2020 305.00 -1.50 -0.49% 306.79 308.60 302.3801 2,374,850
Jul 17 2020 306.50 -0.65 -0.21% 309.09 310.97 305.90 3,014,508
Jul 16 2020 307.15 3.15 1.04% 305.01 310.85 303.16 3,830,733
Jul 15 2020 304.00 -4.60 -1.49% 301.00 310.69 297.60 5,088,352
Jul 14 2020 308.60 8.44 2.81% 298.15 309.74 295.26 4,200,407
Jul 13 2020 300.16 8.93 3.07% 293.59 304.52 291.77 4,255,861
Jul 10 2020 291.23 0.07 0.02% 294.24 294.27 287.1006 2,384,044
Jul 09 2020 291.16 -7.04 -2.36% 295.71 299.8261 287.50 3,060,587
Jul 08 2020 298.20 1.20 0.4% 297.35 300.865 295.11 1,985,853
See More Historical Prices »
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.

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

P: V: D:20200808 15:01:45