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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 249.696
CLOSE 249.5863
Low
LOW 208.07
High
HIGH 300
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 245 | 246.35 | 241.47 | 243.49 |
| 01/03/2019 | 243.48 | 243.48 | 236.13 | 236.85 |
| 01/04/2019 | 239.8 | 243.46 | 238.8 | 239.62 |
| 01/07/2019 | 240.4 | 241.98 | 238.23 | 240.08 |
| 01/08/2019 | 242.33 | 244.79 | 239.71 | 243.29 |
| 01/09/2019 | 244.76 | 246.63 | 242.06 | 243.64 |
| 01/10/2019 | 242.08 | 245.14 | 241.41 | 244.87 |
| 01/11/2019 | 243.45 | 247.76 | 243.27 | 247.67 |
| 01/14/2019 | 246.59 | 249.92 | 246.11 | 248.06 |
| 01/15/2019 | 250 | 256.92 | 247 | 256.87 |
| 01/16/2019 | 258.73 | 262.19 | 258.17 | 261.46 |
| 01/17/2019 | 260.99 | 261.74 | 257.89 | 259.77 |
| 01/18/2019 | 262.6 | 266.26 | 260.42 | 265.5 |
| 01/22/2019 | 264.06 | 267.5 | 263.74 | 265.69 |
| 01/23/2019 | 267.75 | 269.47 | 263.67 | 267.02 |
| 01/24/2019 | 266.8 | 268.16 | 264.26 | 266.13 |
| 01/25/2019 | 268.8 | 270.41 | 265.7 | 268.05 |
| 01/28/2019 | 266.9 | 266.93 | 264.61 | 266.77 |
| 01/29/2019 | 266 | 268.45 | 265.44 | 267.34 |
| 01/30/2019 | 269.69 | 272.44 | 267.19 | 270.37 |
| 01/31/2019 | 270.48 | 271.74 | 268.99 | 270.2 |
| 02/01/2019 | 268.47 | 269.39 | 266.03 | 268.72 |
| 02/04/2019 | 268.31 | 268.69 | 264.27 | 268.21 |
| 02/05/2019 | 270.12 | 272.09 | 265.84 | 266.31 |
| 02/06/2019 | 265.14 | 269.93 | 264.98 | 269.5 |
| 02/07/2019 | 268.64 | 270.58 | 267.26 | 269 |
| 02/08/2019 | 267.5 | 268.7 | 260.32 | 261.9 |
| 02/11/2019 | 261.17 | 261.18 | 256.34 | 257.14 |
| 02/12/2019 | 259.22 | 264 | 256.92 | 263.5 |
| 02/13/2019 | 263.52 | 266.29 | 263.15 | 263.8 |
| 02/14/2019 | 263.24 | 267.07 | 262.71 | 265.33 |
| 02/15/2019 | 267.79 | 271.13 | 266.62 | 271.13 |
| 02/19/2019 | 271.17 | 272.49 | 269.28 | 270.41 |
| 02/20/2019 | 269.21 | 270.59 | 268.18 | 269.51 |
| 02/21/2019 | 269.47 | 269.94 | 265.1 | 266.4 |
| 02/22/2019 | 266.5 | 268.39 | 265.95 | 267.11 |
| 02/25/2019 | 267.58 | 268.17 | 264.38 | 264.6 |
| 02/26/2019 | 264.66 | 265.43 | 262.8 | 262.98 |
| 02/27/2019 | 261.61 | 261.61 | 248.94 | 250.08 |
| 02/28/2019 | 249.7 | 251.95 | 239.15 | 242.22 |
| 03/01/2019 | 243.56 | 248 | 243.56 | 246.15 |
| 03/04/2019 | 248.12 | 248.45 | 234.51 | 236.02 |
| 03/05/2019 | 236.53 | 243.2 | 234.94 | 241.43 |
| 03/06/2019 | 241.74 | 241.74 | 237.03 | 239.07 |
| 03/07/2019 | 240.3 | 241.18 | 235.55 | 236.7 |
| 03/08/2019 | 235.15 | 239.41 | 234.64 | 237.29 |
| 03/11/2019 | 239.21 | 244.02 | 236.42 | 243.15 |
| 03/12/2019 | 244.95 | 247.48 | 243.74 | 245.88 |
| 03/13/2019 | 247.96 | 252.76 | 247.08 | 252.25 |
| 03/14/2019 | 253 | 255.06 | 252.34 | 253.27 |
| 03/15/2019 | 254.34 | 254.74 | 249.94 | 251.4 |
| 03/18/2019 | 252.66 | 255.31 | 250.42 | 255 |
| 03/19/2019 | 255.95 | 259.25 | 255.14 | 257.13 |
| 03/20/2019 | 257.43 | 257.69 | 249.97 | 250.5 |
| 03/21/2019 | 249.19 | 252.96 | 248.66 | 252.02 |
| 03/22/2019 | 250.57 | 251.2 | 246.99 | 247.09 |
| 03/25/2019 | 247.42 | 247.42 | 240.78 | 246.86 |
| 03/26/2019 | 247.26 | 247.89 | 241.72 | 243.39 |
| 03/27/2019 | 242.94 | 245.68 | 238.16 | 241.71 |
| 03/28/2019 | 242.59 | 242.85 | 238.89 | 242.23 |
| 03/29/2019 | 244.29 | 247.76 | 241.87 | 247.26 |
| 04/01/2019 | 249.71 | 250.2 | 243.06 | 245.54 |
| 04/02/2019 | 245.51 | 246.4 | 242.8 | 244.41 |
| 04/03/2019 | 246.31 | 247.54 | 244.59 | 245.84 |
| 04/04/2019 | 245.48 | 249.11 | 244.64 | 247.39 |
| 04/05/2019 | 248.95 | 249.31 | 245.17 | 248.78 |
| 04/08/2019 | 249.68 | 249.68 | 246.31 | 248.75 |
| 04/09/2019 | 247.57 | 249.94 | 245.95 | 248.79 |
| 04/10/2019 | 248.78 | 249.87 | 245.52 | 246.03 |
| 04/11/2019 | 246.05 | 246.92 | 232.68 | 235.42 |
| 04/12/2019 | 236.5 | 236.78 | 220.77 | 223.22 |
| 04/15/2019 | 225.77 | 230.97 | 224.41 | 230.2 |
| 04/16/2019 | 238.01 | 238.01 | 215.82 | 220.96 |
| 04/17/2019 | 223.79 | 224.24 | 208.07 | 216.84 |
| 04/18/2019 | 217.14 | 223 | 214.21 | 221.75 |
| 04/22/2019 | 224 | 227.56 | 221.5 | 227.11 |
| 04/23/2019 | 228.25 | 231.94 | 226.1 | 230.58 |
| 04/24/2019 | 230.09 | 231.63 | 227.75 | 230.35 |
| 04/25/2019 | 228.53 | 232.12 | 228.13 | 230.79 |
| 04/26/2019 | 232.14 | 237.11 | 231.19 | 237 |
| 04/29/2019 | 237.4 | 238.06 | 234.16 | 237.45 |
| 04/30/2019 | 238.08 | 238.08 | 230.19 | 233.07 |
| 05/01/2019 | 233.07 | 234.62 | 230.35 | 231.95 |
| 05/02/2019 | 230.9 | 233.34 | 228.08 | 232.45 |
| 05/03/2019 | 232.84 | 233.9 | 227.18 | 231.95 |
| 05/06/2019 | 228.17 | 240.57 | 227.5 | 240.5 |
| 05/07/2019 | 239.19 | 243.15 | 236.4 | 238.05 |
| 05/08/2019 | 238 | 240.81 | 235.53 | 239.15 |
| 05/09/2019 | 236.6 | 240.54 | 235.67 | 237.97 |
| 05/10/2019 | 239.97 | 242.62 | 236.37 | 240.59 |
| 05/13/2019 | 236.45 | 240.1 | 236.2 | 239.55 |
| 05/14/2019 | 240.64 | 240.99 | 236.28 | 236.43 |
| 05/15/2019 | 235 | 237.53 | 232.62 | 236.08 |
| 05/16/2019 | 235.89 | 240.45 | 235.72 | 236.79 |
| 05/17/2019 | 236.17 | 242.44 | 235.65 | 241.38 |
| 05/20/2019 | 240 | 246.74 | 239.77 | 245.99 |
| 05/21/2019 | 247.01 | 251.18 | 246.8 | 249.94 |
| 05/22/2019 | 249.1 | 251.03 | 248.71 | 249.34 |
| 05/23/2019 | 247.98 | 248.15 | 244.39 | 246.5 |
| 05/24/2019 | 247.25 | 249.36 | 245.51 | 247.63 |
| 05/28/2019 | 248.5 | 249.3 | 241.9 | 242.06 |
| 05/29/2019 | 239.85 | 243.03 | 237.9 | 242.4 |
| 05/30/2019 | 241.92 | 245.35 | 241.34 | 243.5 |
| 05/31/2019 | 241.95 | 243.62 | 239.48 | 241.8 |
| 06/03/2019 | 241.49 | 243.8 | 236.02 | 236.56 |
| 06/04/2019 | 238.13 | 241.05 | 234.83 | 240.76 |
| 06/05/2019 | 243.17 | 245.79 | 241.23 | 242.77 |
| 06/06/2019 | 243.13 | 243.94 | 241.73 | 241.82 |
| 06/07/2019 | 242.9 | 247.07 | 242.19 | 246.77 |
| 06/10/2019 | 247.08 | 249.67 | 245.99 | 248.14 |
| 06/11/2019 | 248.52 | 250.69 | 245.73 | 245.87 |
| 06/12/2019 | 246.2 | 246.5 | 242.3 | 244.5 |
| 06/13/2019 | 244.82 | 245.34 | 243.12 | 244.96 |
| 06/14/2019 | 244.72 | 246.1 | 242.79 | 245.37 |
| 06/17/2019 | 246 | 247.1 | 245.22 | 245.97 |
| 06/18/2019 | 247.5 | 249.34 | 245.15 | 245.7 |
| 06/19/2019 | 246 | 251.37 | 245.51 | 250.19 |
| 06/20/2019 | 251.6 | 252.82 | 247.4 | 247.76 |
| 06/21/2019 | 248.78 | 253.49 | 246.9 | 252.28 |
| 06/24/2019 | 251.33 | 252.63 | 247.86 | 249.64 |
| 06/25/2019 | 249.3 | 251.04 | 247.42 | 247.66 |
| 06/26/2019 | 248 | 248.08 | 243.13 | 243.47 |
| 06/27/2019 | 244.26 | 248.15 | 243.16 | 246.34 |
| 06/28/2019 | 246.5 | 246.75 | 238.65 | 244.01 |
| 07/01/2019 | 245.95 | 246.17 | 240.72 | 242.64 |
| 07/02/2019 | 242.59 | 243.99 | 239.54 | 243.97 |
| 07/03/2019 | 244.32 | 247.52 | 244.04 | 245.21 |
| 07/05/2019 | 244.39 | 248.76 | 244.06 | 246.99 |
| 07/08/2019 | 246.41 | 247.98 | 244.88 | 247.84 |
| 07/09/2019 | 244.63 | 246.08 | 243.69 | 246 |
| 07/10/2019 | 246.82 | 249.11 | 245.48 | 247.48 |
| 07/11/2019 | 255.8 | 261.69 | 249.05 | 261.16 |
| 07/12/2019 | 261.63 | 266.52 | 261.63 | 265.9 |
| 07/15/2019 | 265.06 | 267.65 | 264.25 | 265.96 |
| 07/16/2019 | 265.33 | 267.14 | 263.19 | 264.66 |
| 07/17/2019 | 264 | 268.69 | 263.5 | 266.65 |
| 07/18/2019 | 265.64 | 266.51 | 257.26 | 260.6 |
| 07/19/2019 | 261.1 | 262.72 | 256.4 | 256.65 |
| 07/22/2019 | 258.14 | 258.95 | 254.53 | 255.32 |
| 07/23/2019 | 254.47 | 256.1 | 252.02 | 255.01 |
| 07/24/2019 | 252.79 | 252.83 | 245.13 | 251.13 |
| 07/25/2019 | 251.13 | 252.75 | 248.29 | 248.7 |
| 07/26/2019 | 249.02 | 253.88 | 246.51 | 252.94 |
| 07/29/2019 | 252.84 | 255.3 | 252.34 | 253.82 |
| 07/30/2019 | 252.66 | 255.06 | 250.47 | 254.93 |
| 07/31/2019 | 256.32 | 257.16 | 248.48 | 249.01 |
| 08/01/2019 | 249.19 | 251.58 | 247.28 | 249.25 |
| 08/02/2019 | 249.69 | 251.57 | 246.1 | 250.05 |
| 08/05/2019 | 248.13 | 249.94 | 242.59 | 245.06 |
| 08/06/2019 | 245.93 | 248.28 | 243.57 | 248.28 |
| 08/07/2019 | 246.27 | 247.04 | 241.26 | 246.45 |
| 08/08/2019 | 246.19 | 247.67 | 243.37 | 247.62 |
| 08/09/2019 | 247.72 | 250.42 | 246.14 | 248.63 |
| 08/12/2019 | 246.79 | 247.96 | 243.03 | 243.2 |
| 08/13/2019 | 241.68 | 250.46 | 241.51 | 249.22 |
| 08/14/2019 | 246.73 | 248.41 | 243.01 | 243.2 |
| 08/15/2019 | 244.35 | 245.26 | 241.45 | 244.25 |
| 08/16/2019 | 245.38 | 247.11 | 244.18 | 245.69 |
| 08/19/2019 | 247.49 | 248.49 | 244.09 | 244.71 |
| 08/20/2019 | 244.21 | 244.6 | 239.92 | 240.16 |
| 08/21/2019 | 240.19 | 241.89 | 239.3 | 240.35 |
| 08/22/2019 | 240.35 | 240.35 | 232.67 | 232.94 |
| 08/23/2019 | 232.9 | 235.1 | 229.38 | 230.66 |
| 08/26/2019 | 232.52 | 234.56 | 230.46 | 231.08 |
| 08/27/2019 | 231.72 | 232.4 | 222.6 | 222.93 |
| 08/28/2019 | 222.42 | 229.77 | 220.78 | 227.35 |
| 08/29/2019 | 228.42 | 232.3 | 228.01 | 230.62 |
| 08/30/2019 | 233.67 | 235.05 | 232.29 | 234 |
| 09/03/2019 | 231.74 | 232.17 | 228.47 | 230.62 |
| 09/04/2019 | 231.95 | 232.95 | 226.5 | 226.73 |
| 09/05/2019 | 230 | 231.51 | 227.58 | 229.59 |
| 09/06/2019 | 230.17 | 231.96 | 228.59 | 229 |
| 09/09/2019 | 229 | 232 | 228.56 | 230.68 |
| 09/10/2019 | 231.45 | 234.29 | 230.83 | 232.46 |
| 09/11/2019 | 232.49 | 234.25 | 228.58 | 234.21 |
| 09/12/2019 | 235 | 236.4 | 229.7 | 230.1 |
| 09/13/2019 | 232.99 | 236.56 | 231.54 | 233.61 |
| 09/16/2019 | 232.82 | 236.05 | 232.15 | 234.43 |
| 09/17/2019 | 233.07 | 233.99 | 231.17 | 232.52 |
| 09/18/2019 | 230.8 | 233.13 | 229.23 | 230.61 |
| 09/19/2019 | 232 | 233.95 | 231.23 | 232.85 |
| 09/20/2019 | 234.77 | 235 | 231.92 | 232.89 |
| 09/23/2019 | 229.77 | 230.78 | 228.32 | 228.77 |
| 09/24/2019 | 229.38 | 229.84 | 222.92 | 225 |
| 09/25/2019 | 224.28 | 226.5 | 222.13 | 222.17 |
| 09/26/2019 | 223.04 | 223.63 | 213.43 | 215.48 |
| 09/27/2019 | 218.18 | 218.88 | 215.02 | 215.26 |
| 09/30/2019 | 213.64 | 218.53 | 213.12 | 217.32 |
| 10/01/2019 | 219.19 | 219.19 | 212.08 | 217.21 |
| 10/02/2019 | 216.15 | 219.36 | 215.28 | 216.75 |
| 10/03/2019 | 215.63 | 216.36 | 213.05 | 215.36 |
| 10/04/2019 | 216.84 | 219.86 | 215.14 | 219.8 |
| 10/07/2019 | 219.05 | 222.53 | 218.99 | 221.24 |
| 10/08/2019 | 219.49 | 221.98 | 218.4 | 220.11 |
| 10/09/2019 | 221.71 | 223.47 | 220.17 | 222.08 |
| 10/10/2019 | 218.19 | 224.13 | 217.52 | 223.73 |
| 10/11/2019 | 225.54 | 228.85 | 221.59 | 222.07 |
| 10/14/2019 | 221.63 | 223.34 | 219.9 | 220.59 |
| 10/15/2019 | 232.69 | 239.84 | 231.09 | 238.59 |
| 10/16/2019 | 236.29 | 237.48 | 234.08 | 236.99 |
| 10/17/2019 | 238.69 | 244.61 | 237.27 | 243.67 |
| 10/18/2019 | 244.45 | 246.41 | 241.76 | 245.34 |
| 10/21/2019 | 245.02 | 245.6 | 242.15 | 243.92 |
| 10/22/2019 | 243.64 | 251.5 | 243.15 | 249.48 |
| 10/23/2019 | 248.39 | 251.75 | 246.73 | 247.8 |
| 10/24/2019 | 248.03 | 248.49 | 243.91 | 244.51 |
| 10/25/2019 | 243.91 | 246.08 | 242.15 | 244.91 |
| 10/28/2019 | 245.26 | 248.39 | 244.92 | 247.05 |
| 10/29/2019 | 247.04 | 253.2 | 246.31 | 252.29 |
| 10/30/2019 | 252.17 | 255.28 | 251.98 | 254.8 |
| 10/31/2019 | 254.38 | 255.72 | 249.91 | 252.7 |
| 11/01/2019 | 253.99 | 256.33 | 252.16 | 252.21 |
| 11/04/2019 | 253.63 | 253.83 | 249.91 | 251.25 |
| 11/05/2019 | 253.74 | 254.27 | 250.09 | 250.3 |
| 11/06/2019 | 249.71 | 251.99 | 249.09 | 250.52 |
| 11/07/2019 | 251.95 | 256.75 | 251.26 | 256.46 |
| 11/08/2019 | 256.77 | 258.34 | 255 | 256.97 |
| 11/11/2019 | 255.05 | 256.46 | 253.33 | 254.09 |
| 11/12/2019 | 253.59 | 255.76 | 253.41 | 255.25 |
| 11/13/2019 | 254.87 | 256.88 | 253.19 | 253.57 |
| 11/14/2019 | 253.8 | 256.08 | 253.47 | 255.83 |
| 11/15/2019 | 256.11 | 275.57 | 255.36 | 269.4 |
| 11/18/2019 | 269 | 278.45 | 269 | 272.93 |
| 11/19/2019 | 275.24 | 275.36 | 271.55 | 274.23 |
| 11/20/2019 | 272.25 | 276.03 | 271.24 | 275.56 |
| 11/21/2019 | 275.22 | 277.68 | 273.91 | 276.55 |
| 11/22/2019 | 276.53 | 277.77 | 275 | 276.84 |
| 11/25/2019 | 277.78 | 283 | 277.01 | 282.67 |
| 11/26/2019 | 280.71 | 282.25 | 280.16 | 281.4 |
| 11/27/2019 | 281.01 | 281.93 | 278.69 | 280.67 |
| 11/29/2019 | 278.1 | 280.92 | 277.33 | 279.87 |
| 12/02/2019 | 281.78 | 282 | 278.57 | 279.66 |
| 12/03/2019 | 276.97 | 278.42 | 273.85 | 276.9 |
| 12/04/2019 | 281.62 | 281.84 | 278.64 | 279.32 |
| 12/05/2019 | 279.24 | 282.82 | 277.44 | 282 |
| 12/06/2019 | 282.84 | 283.04 | 279.11 | 280.19 |
| 12/09/2019 | 280.77 | 280.87 | 277.42 | 277.54 |
| 12/10/2019 | 277.6 | 279.6 | 274.01 | 279.52 |
| 12/11/2019 | 278.3 | 280.66 | 278.03 | 280.5 |
| 12/12/2019 | 281.03 | 283.99 | 280.04 | 283.61 |
| 12/13/2019 | 284.97 | 287.81 | 284.12 | 285.48 |
| 12/16/2019 | 287.97 | 295.44 | 287.06 | 292.03 |
| 12/17/2019 | 291.24 | 292.78 | 289.17 | 290.47 |
| 12/18/2019 | 291 | 294.86 | 290.99 | 292.9 |
| 12/19/2019 | 295 | 297.2 | 293.62 | 294.62 |
| 12/20/2019 | 298.9 | 300 | 292.51 | 292.59 |
| 12/23/2019 | 293.43 | 295.85 | 292.81 | 295.09 |
| 12/24/2019 | 295.26 | 295.83 | 293.56 | 294.54 |
| 12/26/2019 | 295.3 | 296.26 | 294.54 | 295.65 |
| 12/27/2019 | 296.01 | 296.54 | 295.01 | 295.97 |
| 12/30/2019 | 296.05 | 296.54 | 293.45 | 293.85 |
| 12/31/2019 | 293.66 | 294.09 | 291.15 | 293.98 |