UNH
UnitedHealth Group Incorporated
20:00:02
400.96 $
0.0000 (%0.00)
Previous Close: 399.53
Day Low₺399.253
Day High₺406.18
UNH: UnitedHealth Group Incorporated Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 248.4028
CLOSE 248.322
Low
LOW 208.48
High
HIGH 287.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 221.02 | 222.45 | 220 | 221.16 |
| 01/03/2018 | 221.62 | 223.81 | 220.52 | 223.48 |
| 01/04/2018 | 224.34 | 226.1 | 224.17 | 224.45 |
| 01/05/2018 | 225.19 | 229.05 | 224.72 | 228.73 |
| 01/08/2018 | 228.13 | 228.71 | 224.61 | 224.76 |
| 01/09/2018 | 224.76 | 226.63 | 223.3 | 225.88 |
| 01/10/2018 | 224.83 | 225.01 | 223.03 | 224.2 |
| 01/11/2018 | 224.18 | 225.92 | 223.7 | 225.39 |
| 01/12/2018 | 227.45 | 229.9 | 226.52 | 228.64 |
| 01/16/2018 | 233.37 | 235 | 231.25 | 232.9 |
| 01/17/2018 | 234.67 | 238.96 | 233.85 | 238.43 |
| 01/18/2018 | 239.26 | 243.9 | 238.55 | 243.16 |
| 01/19/2018 | 244.18 | 244.35 | 241.07 | 243.35 |
| 01/22/2018 | 243.59 | 243.8 | 241.36 | 243.56 |
| 01/23/2018 | 242.99 | 246.98 | 242.41 | 245.21 |
| 01/24/2018 | 246.01 | 247.31 | 243.71 | 244.85 |
| 01/25/2018 | 244.75 | 246.19 | 243.9 | 245.18 |
| 01/26/2018 | 245 | 248.74 | 244.46 | 248.47 |
| 01/29/2018 | 249.28 | 250.79 | 247.4 | 247.41 |
| 01/30/2018 | 232.88 | 242.74 | 232.1 | 236.65 |
| 01/31/2018 | 242.84 | 247 | 235.76 | 236.78 |
| 02/01/2018 | 235.26 | 237.82 | 233.83 | 235.22 |
| 02/02/2018 | 233 | 236.3 | 231.19 | 231.88 |
| 02/05/2018 | 230.79 | 233.11 | 208.48 | 220.02 |
| 02/06/2018 | 212.2 | 226.51 | 210.21 | 225.18 |
| 02/07/2018 | 222.33 | 229.29 | 221.51 | 225.82 |
| 02/08/2018 | 225.33 | 226.63 | 216.26 | 216.46 |
| 02/09/2018 | 218 | 223.28 | 212.01 | 220.96 |
| 02/12/2018 | 222.44 | 228 | 222.15 | 225.69 |
| 02/13/2018 | 223.15 | 227.12 | 222.39 | 226.64 |
| 02/14/2018 | 224.95 | 229.34 | 223.92 | 228.78 |
| 02/15/2018 | 229.27 | 230 | 221.74 | 226.02 |
| 02/16/2018 | 225.99 | 230.55 | 225.7 | 229.37 |
| 02/20/2018 | 227.91 | 228.75 | 225.61 | 226.66 |
| 02/21/2018 | 226.15 | 229.35 | 225.11 | 225.13 |
| 02/22/2018 | 226.3 | 229.84 | 225.08 | 227.09 |
| 02/23/2018 | 227.9 | 230.32 | 225.91 | 230.16 |
| 02/26/2018 | 231.64 | 234.51 | 229.7 | 234.06 |
| 02/27/2018 | 234.4 | 235.89 | 232.44 | 232.52 |
| 02/28/2018 | 234.42 | 234.75 | 226.09 | 226.16 |
| 03/01/2018 | 225.7 | 229.29 | 222.74 | 224.45 |
| 03/02/2018 | 223.21 | 225.82 | 222.59 | 225.19 |
| 03/05/2018 | 223.37 | 229.43 | 222.79 | 228.38 |
| 03/06/2018 | 228.92 | 229.15 | 223.89 | 226.18 |
| 03/07/2018 | 224.35 | 227.82 | 223.75 | 227.27 |
| 03/08/2018 | 227.93 | 227.99 | 223.92 | 224.73 |
| 03/09/2018 | 226.11 | 226.52 | 222.5 | 225.43 |
| 03/12/2018 | 226.21 | 227 | 222.77 | 222.77 |
| 03/13/2018 | 223.53 | 228.06 | 223.16 | 226.94 |
| 03/14/2018 | 227.13 | 229.39 | 225.02 | 225.38 |
| 03/15/2018 | 225.83 | 230.76 | 225.66 | 229.48 |
| 03/16/2018 | 229.66 | 231.27 | 227.75 | 227.86 |
| 03/19/2018 | 227.31 | 227.97 | 223.68 | 225.05 |
| 03/20/2018 | 225.16 | 227.6 | 223.88 | 226.78 |
| 03/21/2018 | 226.45 | 227.44 | 222.82 | 222.82 |
| 03/22/2018 | 221.65 | 221.66 | 215.1 | 215.21 |
| 03/23/2018 | 215.75 | 217.73 | 212.5 | 212.55 |
| 03/26/2018 | 215.19 | 219.41 | 214.7 | 219.07 |
| 03/27/2018 | 220.32 | 221.95 | 216.41 | 217.96 |
| 03/28/2018 | 218.89 | 219.91 | 217.04 | 218.5 |
| 03/29/2018 | 219.38 | 223.35 | 214 | 214 |
| 04/02/2018 | 218.46 | 222.99 | 214.63 | 217.2 |
| 04/03/2018 | 220.34 | 225.1 | 219.69 | 224.58 |
| 04/04/2018 | 220.69 | 229.48 | 220.42 | 228.79 |
| 04/05/2018 | 229.46 | 231.58 | 226.8 | 229.07 |
| 04/06/2018 | 226.65 | 228.19 | 221.82 | 223.96 |
| 04/09/2018 | 225.58 | 226.13 | 222.36 | 222.73 |
| 04/10/2018 | 225.4 | 228.16 | 223.49 | 226.79 |
| 04/11/2018 | 224.27 | 225.39 | 221.69 | 221.9 |
| 04/12/2018 | 224.04 | 225.75 | 223.41 | 224.24 |
| 04/13/2018 | 225.1 | 226.13 | 223.08 | 224.28 |
| 04/16/2018 | 227.11 | 231.85 | 226.35 | 230.32 |
| 04/17/2018 | 239.31 | 241.67 | 236.08 | 238.55 |
| 04/18/2018 | 239 | 239.74 | 236.3 | 236.4 |
| 04/19/2018 | 236.2 | 238.27 | 234.8 | 235.76 |
| 04/20/2018 | 236.05 | 237.1 | 233.5 | 235.06 |
| 04/23/2018 | 235.29 | 236.21 | 233.08 | 234.34 |
| 04/24/2018 | 235.95 | 237.32 | 232.56 | 234.22 |
| 04/25/2018 | 233.45 | 235.1 | 230.44 | 234.9 |
| 04/26/2018 | 235.73 | 237.84 | 234.33 | 237.03 |
| 04/27/2018 | 237.63 | 240.54 | 237.15 | 240.18 |
| 04/30/2018 | 241 | 241 | 236.4 | 236.4 |
| 05/01/2018 | 237 | 237.49 | 234.36 | 236.85 |
| 05/02/2018 | 235.38 | 236.21 | 232.86 | 233.46 |
| 05/03/2018 | 231.97 | 234.8 | 229.31 | 234.15 |
| 05/04/2018 | 233.1 | 236.65 | 232.16 | 235.9 |
| 05/07/2018 | 235.88 | 236.99 | 232.63 | 233.78 |
| 05/08/2018 | 233.72 | 233.72 | 230.65 | 232.03 |
| 05/09/2018 | 233.05 | 233.42 | 228.23 | 229.21 |
| 05/10/2018 | 230.15 | 234.29 | 229.36 | 233.71 |
| 05/11/2018 | 233.58 | 238.8 | 232.95 | 238.28 |
| 05/14/2018 | 238.9 | 243.67 | 238.82 | 242.9 |
| 05/15/2018 | 241.86 | 242.22 | 238.67 | 239.5 |
| 05/16/2018 | 239.65 | 241.81 | 238.57 | 241.72 |
| 05/17/2018 | 241.49 | 243.56 | 240.54 | 242.96 |
| 05/18/2018 | 243.37 | 244.76 | 242.39 | 244.64 |
| 05/21/2018 | 245 | 249.17 | 244.84 | 247.9 |
| 05/22/2018 | 248 | 248.05 | 243.84 | 245.18 |
| 05/23/2018 | 244.03 | 245.5 | 241.64 | 244.26 |
| 05/24/2018 | 244.57 | 245.44 | 242.2 | 242.73 |
| 05/25/2018 | 242.95 | 245.58 | 242.44 | 244.95 |
| 05/29/2018 | 243.86 | 243.86 | 240.24 | 242.17 |
| 05/30/2018 | 243.74 | 245.75 | 242.63 | 244.94 |
| 05/31/2018 | 244.21 | 244.75 | 240.68 | 241.51 |
| 06/01/2018 | 243.74 | 243.74 | 241.29 | 243.35 |
| 06/04/2018 | 244 | 245.24 | 242.74 | 244.63 |
| 06/05/2018 | 245.09 | 245.11 | 241.91 | 244.43 |
| 06/06/2018 | 246.32 | 248.72 | 245.13 | 248.65 |
| 06/07/2018 | 249.76 | 250 | 248.25 | 248.98 |
| 06/08/2018 | 249.46 | 251.5 | 248.07 | 250.68 |
| 06/11/2018 | 250.84 | 254.99 | 250.4 | 253.78 |
| 06/12/2018 | 253.2 | 253.94 | 250.17 | 253.58 |
| 06/13/2018 | 254.14 | 256.73 | 252.48 | 252.87 |
| 06/14/2018 | 254.47 | 255.99 | 253.66 | 255.33 |
| 06/15/2018 | 254.27 | 255.98 | 252.56 | 255.98 |
| 06/18/2018 | 254 | 255.01 | 252.14 | 254.87 |
| 06/19/2018 | 252.97 | 253.3 | 251.16 | 253.02 |
| 06/20/2018 | 253.32 | 253.73 | 251.88 | 252.81 |
| 06/21/2018 | 252.95 | 253.65 | 250.92 | 251.89 |
| 06/22/2018 | 252.24 | 255.11 | 251.19 | 254.37 |
| 06/25/2018 | 254.36 | 255.13 | 248.61 | 250.71 |
| 06/26/2018 | 250.56 | 252.47 | 249.54 | 249.77 |
| 06/27/2018 | 250.29 | 251.76 | 248.13 | 248.17 |
| 06/28/2018 | 247.13 | 248 | 242.23 | 244.9 |
| 06/29/2018 | 244.9 | 247.5 | 244.6 | 245.34 |
| 07/02/2018 | 245 | 247.73 | 244.12 | 247.48 |
| 07/03/2018 | 248.3 | 248.75 | 246.74 | 246.98 |
| 07/05/2018 | 249.11 | 250.93 | 247.58 | 250.5 |
| 07/06/2018 | 251.01 | 251.73 | 249.42 | 250.76 |
| 07/09/2018 | 252.13 | 254.01 | 251.05 | 253.67 |
| 07/10/2018 | 254.18 | 256.9 | 253.75 | 255.54 |
| 07/11/2018 | 255.14 | 256 | 253.74 | 254.59 |
| 07/12/2018 | 256.18 | 256.82 | 254.92 | 256.05 |
| 07/13/2018 | 256.39 | 259.01 | 256.02 | 258.7 |
| 07/16/2018 | 258.29 | 258.45 | 256.44 | 256.98 |
| 07/17/2018 | 251.55 | 252.52 | 246.27 | 250.29 |
| 07/18/2018 | 251.11 | 256.61 | 250.44 | 255.42 |
| 07/19/2018 | 255.32 | 256.5 | 251.85 | 252.93 |
| 07/20/2018 | 251.17 | 253.55 | 251.17 | 252.7 |
| 07/23/2018 | 252.91 | 255.23 | 252.43 | 252.74 |
| 07/24/2018 | 254.86 | 254.96 | 252.01 | 253.76 |
| 07/25/2018 | 254.81 | 255.27 | 252.77 | 254.86 |
| 07/26/2018 | 256.25 | 257.87 | 255.8 | 257 |
| 07/27/2018 | 257.79 | 257.79 | 255.39 | 255.95 |
| 07/30/2018 | 255.91 | 256.89 | 253.11 | 253.84 |
| 07/31/2018 | 254.14 | 255.2 | 252.85 | 253.22 |
| 08/01/2018 | 256.1 | 256.1 | 252.81 | 253.37 |
| 08/02/2018 | 253.5 | 256.3 | 252.23 | 256.08 |
| 08/03/2018 | 256.45 | 257.56 | 254.3 | 257.22 |
| 08/06/2018 | 256.5 | 257.54 | 255.47 | 256.76 |
| 08/07/2018 | 257.64 | 258.84 | 257.13 | 257.65 |
| 08/08/2018 | 258.11 | 259.5 | 257.92 | 258.81 |
| 08/09/2018 | 259.91 | 263.02 | 259.31 | 261.59 |
| 08/10/2018 | 260.49 | 261.5 | 259.11 | 260.36 |
| 08/13/2018 | 261 | 262.55 | 260.3 | 260.91 |
| 08/14/2018 | 260.89 | 264.3 | 260.85 | 263.48 |
| 08/15/2018 | 261.98 | 262.69 | 259.19 | 260.61 |
| 08/16/2018 | 261.57 | 263.75 | 261.45 | 263.1 |
| 08/17/2018 | 263.55 | 264.13 | 261.72 | 262.33 |
| 08/20/2018 | 263 | 263.49 | 261.57 | 262.4 |
| 08/21/2018 | 261.85 | 262.52 | 260.73 | 261.69 |
| 08/22/2018 | 261.95 | 261.95 | 260.25 | 260.74 |
| 08/23/2018 | 261.02 | 262.56 | 259.56 | 261.42 |
| 08/24/2018 | 261.75 | 264.78 | 261.75 | 264.28 |
| 08/27/2018 | 265 | 267.45 | 264.42 | 267.08 |
| 08/28/2018 | 268.54 | 269.14 | 267.33 | 268.51 |
| 08/29/2018 | 268.39 | 269.32 | 267.25 | 269 |
| 08/30/2018 | 269.46 | 270.17 | 268.11 | 268.39 |
| 08/31/2018 | 268.28 | 269.21 | 267.2 | 268.46 |
| 09/04/2018 | 268 | 269.41 | 266.57 | 268.51 |
| 09/05/2018 | 268.56 | 268.8 | 266.93 | 267.64 |
| 09/06/2018 | 267.6 | 270.02 | 266.94 | 269.65 |
| 09/07/2018 | 269.64 | 271.16 | 267.51 | 268.28 |
| 09/10/2018 | 266.78 | 266.8 | 258.75 | 259.73 |
| 09/11/2018 | 257.92 | 261.42 | 257.48 | 261.04 |
| 09/12/2018 | 261.12 | 264.49 | 260.85 | 262.67 |
| 09/13/2018 | 264.16 | 265.69 | 263.42 | 265.49 |
| 09/14/2018 | 265.4 | 266.65 | 263.28 | 265.31 |
| 09/17/2018 | 266.5 | 266.66 | 263.41 | 263.87 |
| 09/18/2018 | 262.93 | 264.09 | 262 | 263.29 |
| 09/19/2018 | 264.47 | 265.61 | 263.16 | 265.33 |
| 09/20/2018 | 266.08 | 267.94 | 266.06 | 266.39 |
| 09/21/2018 | 266.1 | 267.84 | 265.85 | 266.67 |
| 09/24/2018 | 267.01 | 269.53 | 266.67 | 267.36 |
| 09/25/2018 | 267.3 | 267.33 | 263.03 | 263.51 |
| 09/26/2018 | 264.5 | 265.49 | 262.45 | 262.91 |
| 09/27/2018 | 263 | 265.41 | 262.93 | 264.65 |
| 09/28/2018 | 264.38 | 266.19 | 263.85 | 266.04 |
| 10/01/2018 | 267.25 | 270.02 | 267.02 | 269.1 |
| 10/02/2018 | 269 | 271.44 | 267.5 | 270.63 |
| 10/03/2018 | 272 | 272.07 | 269.77 | 270.9 |
| 10/04/2018 | 271 | 271.62 | 267.31 | 268.32 |
| 10/05/2018 | 268.65 | 271 | 267.95 | 269.2 |
| 10/08/2018 | 268.84 | 269.65 | 265.65 | 269.01 |
| 10/09/2018 | 269.19 | 271.96 | 268.47 | 270.11 |
| 10/10/2018 | 270.6 | 271.42 | 262.52 | 263.08 |
| 10/11/2018 | 262 | 264.4 | 255.78 | 257.12 |
| 10/12/2018 | 259.7 | 261.39 | 256.86 | 259.61 |
| 10/15/2018 | 260.13 | 262.44 | 259.31 | 260.25 |
| 10/16/2018 | 269.69 | 272.81 | 265 | 272.57 |
| 10/17/2018 | 270.19 | 271 | 265.63 | 267.3 |
| 10/18/2018 | 267.35 | 267.88 | 263.71 | 266.81 |
| 10/19/2018 | 266.62 | 267.98 | 263.89 | 265.3 |
| 10/22/2018 | 266.75 | 266.83 | 260.06 | 262.19 |
| 10/23/2018 | 259.72 | 265.52 | 259.2 | 264.86 |
| 10/24/2018 | 264.01 | 265.33 | 255.93 | 256.32 |
| 10/25/2018 | 258.16 | 265.18 | 253.37 | 264.24 |
| 10/26/2018 | 261.5 | 262.4 | 257.02 | 258.18 |
| 10/29/2018 | 259.72 | 262.04 | 253.32 | 256.52 |
| 10/30/2018 | 256.69 | 259.69 | 253.98 | 258.28 |
| 10/31/2018 | 260.87 | 264.07 | 260.22 | 261.35 |
| 11/01/2018 | 262.92 | 264.68 | 259.76 | 260.93 |
| 11/02/2018 | 264.61 | 266.38 | 259.56 | 261.01 |
| 11/05/2018 | 262.15 | 263 | 260.07 | 261.01 |
| 11/06/2018 | 260.7 | 264.01 | 260.7 | 263.54 |
| 11/07/2018 | 266.9 | 276.75 | 266.9 | 274.63 |
| 11/08/2018 | 276 | 278 | 274.7 | 276.65 |
| 11/09/2018 | 276.86 | 278 | 274.19 | 276.55 |
| 11/12/2018 | 276 | 277.79 | 272 | 272.38 |
| 11/13/2018 | 272.58 | 273.6 | 268.14 | 269.22 |
| 11/14/2018 | 269.29 | 270.52 | 263.35 | 264.96 |
| 11/15/2018 | 264 | 265.92 | 260.85 | 264.94 |
| 11/16/2018 | 264.99 | 271.8 | 264.92 | 271.11 |
| 11/19/2018 | 271.48 | 272.27 | 264.18 | 266.05 |
| 11/20/2018 | 265.62 | 266.78 | 260.4 | 261.5 |
| 11/21/2018 | 262.59 | 264.63 | 260.45 | 260.55 |
| 11/23/2018 | 260 | 262.94 | 258.28 | 261.62 |
| 11/26/2018 | 264.62 | 268.3 | 263.5 | 266.16 |
| 11/27/2018 | 265.57 | 271.3 | 265.03 | 271.15 |
| 11/28/2018 | 272.82 | 282.4 | 272.82 | 280.95 |
| 11/29/2018 | 280.43 | 285.45 | 280.31 | 282.55 |
| 11/30/2018 | 282.99 | 283.64 | 279.07 | 281.36 |
| 12/03/2018 | 283 | 286.53 | 282.71 | 286.33 |
| 12/04/2018 | 286.15 | 287.94 | 276.91 | 278.55 |
| 12/06/2018 | 273.02 | 276.94 | 265.25 | 276.85 |
| 12/07/2018 | 273.76 | 276.42 | 267.28 | 269.18 |
| 12/10/2018 | 268.59 | 269 | 260.23 | 266.53 |
| 12/11/2018 | 269.58 | 271.53 | 265.67 | 267.22 |
| 12/12/2018 | 271.95 | 274.56 | 270.49 | 270.64 |
| 12/13/2018 | 270.86 | 273.32 | 269.62 | 272.15 |
| 12/14/2018 | 270.36 | 270.57 | 263.71 | 265.02 |
| 12/17/2018 | 261.04 | 262.75 | 256.73 | 258.07 |
| 12/18/2018 | 259.7 | 259.99 | 248.2 | 252.97 |
| 12/19/2018 | 252.37 | 256.56 | 247.59 | 250.31 |
| 12/20/2018 | 248.5 | 249.01 | 240.05 | 242.44 |
| 12/21/2018 | 240.73 | 247.5 | 237.45 | 238.34 |
| 12/24/2018 | 236.24 | 237.9 | 232.56 | 232.94 |
| 12/26/2018 | 232.7 | 243.37 | 231.81 | 243.35 |
| 12/27/2018 | 239.1 | 245.97 | 235.24 | 245.97 |
| 12/28/2018 | 246.71 | 249.79 | 244.81 | 246.24 |
| 12/31/2018 | 248.06 | 250.28 | 246.94 | 249.12 |