UnitedHealth Historical Data - UNH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
3.03 1.06% 289.94 284.7938 290.24 287.30 286.91 20:00:00
more quote information »

UNH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week292.41300.00284.7938290.515,202,872-2.47-0.84%
1 Month287.29300.00275.18289.104,221,3232.650.92%
3 Months246.20306.10187.72262.356,220,85943.7417.77%
6 Months276.53306.715187.72271.594,940,79513.414.85%
1 Year249.00306.715187.72258.574,441,83140.9416.44%
3 Years172.73306.715172.60244.313,613,815117.2167.86%
5 Years120.25306.71598.77203.343,476,953169.69141.11%

UNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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:20200525 02:40:08