UHC Historical Data - UNH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
CHART Trader
Monthly Subscription
for only
$30.66
SMALL CAP PRO
Monthly Subscription
for only
$49.05
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
  +0 +0% 271.11 - - - 271.11 07:32:15
more quote information »

UNH Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week276277.79260.85268.67932M3M3M-4.89-1.77%
1 Month266.75278253.32264.81902M5M3M4.361.63%
3 Months265278253.32265.51932M6M3M6.112.31%
6 Months245278240.24259.62911M6M2M26.1110.66%
1 Year210278208.48242.0062744k11M3M61.1129.10%
3 Years112.97278107.51181.7112744k11M3M158.14139.98%
5 Years7427869.57140.4268744k15M3M197.11266.36%

UNH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 16 2018271.29+6.24+2.35%264.92271.803,324,990
Nov 15 2018265.05+0.02+0.01%260.85265.923,102,650
Nov 14 2018265.02999-4.19-1.56%263.35270.522,768,243
Nov 13 2018269.22-3.16-1.16%268.14273.60182,160,773
Nov 12 2018272.38-4.22-1.53%272.00277.793,111,300
Nov 09 2018276.60+0.07+0.03%274.19278.002,261,760
Nov 08 2018276.52999+2.06+0.75%274.70278.003,316,972
Nov 07 2018274.47+10.98+4.17%266.89999276.755,262,276
Nov 06 2018263.49+2.43+0.93%260.70264.011,895,686
Nov 05 2018261.06+0.05+0.02%260.07263.002,474,683
Nov 02 2018261.01+0.08+0.03%259.56266.37522,545,987
Nov 01 2018260.93-0.37-0.14%259.76264.682,699,814
Oct 31 2018261.30+3.02+1.17%260.22264.06863,019,429
Oct 30 2018258.27999+1.66+0.65%253.98259.694,122,965
Oct 29 2018256.62-1.56-0.60%253.32262.042,721,021
Oct 26 2018258.18-6.06-2.29%257.02262.399994,777,276
Oct 25 2018264.24+8.24+3.22%253.37265.184,193,596
Oct 24 2018256.00-8.86-3.35%255.93265.334,592,768
Oct 23 2018264.86+2.66+1.01%259.20265.524,077,826
Oct 22 2018262.20-3.05-1.15%260.06266.832,188,246
Oct 19 2018265.25-1.51-0.57%263.89267.982,713,704
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:31 V: D:20181119 13:28:13