Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UnitedHealth Group Incorporated logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UNH: UnitedHealth Group Incorporated Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 301.0998
CLOSE 301.2842

Low

LOW 187.72

High

HIGH 367.95
DATEOPENHIGHLOWCLOSE
01/02/2020293.98295.7289.79292.5
01/03/2020287.27291.88284.36289.54
01/06/2020288291.66287.22291.55
01/07/2020290.7291.49287.58289.79
01/08/2020291.5297.38290.04295.9
01/09/2020294.29297.2293.72294.22
01/10/2020296.07296.07292.21295.13
01/13/2020294.37294.45285.02285.85
01/14/2020285.6288.24284.25288.24
01/15/2020289.02299.64289296.41
01/16/2020298300.99295.93300.74
01/17/2020300.01300.7295.88298.47
01/21/2020296.89302.54296.01300.53
01/22/2020301.99302.13297.35300.59
01/23/2020300.01300.58296.65299.46
01/24/2020298.34299.93291.56292.81
01/27/2020288288.08280.07284.09
01/28/2020283.91288.37283.3285.87
01/29/2020284286.19280.89282.9
01/30/2020281.84281.84275.92280.98
01/31/2020278.17278.78271.18272.45
02/03/2020275.13276.85270.82274.02
02/04/2020277.28283.5276.88280.84
02/05/2020285.6297285.44295.73
02/06/2020297297.27290292.46
02/07/2020292.87293.39288.91289.22
02/10/2020286.23289.29285.45287.03
02/11/2020286.85291.57285.9290.79
02/12/2020295305294.01303.48
02/13/2020300.14305.9300.14302.2
02/14/2020302.21303.97297.31298.78
02/18/2020299.67303.35299302.14
02/19/2020303.37306.71302.73305.31
02/20/2020303.2304.16297.89302.13
02/21/2020300.47302.51298.61301.43
02/24/2020286.89288.99277.64277.79
02/25/2020280.15281.98262.01263.39
02/26/2020264.72269.83258.71263
02/27/2020258.42262.15252.07253.92
02/28/2020246.2257.1245.3254.96
03/02/2020257.34273.24250.32273.11
03/03/2020275.35280.35259.23261.4
03/04/2020290295.84282.21289.42
03/05/2020281.6289.42279.94282.96
03/06/2020275.42284.97271.9283.87
03/09/2020264.46281.44259.24273.44
03/10/2020279.72283.9272.5280
03/11/2020274.76285.24273.26277.78
03/12/2020260272.23250250.41
03/13/2020260.99273.22242.27272.04
03/16/2020243.92245.68223.95225.04
03/17/2020230.82248.76228.29244.22
03/18/2020225.75231.45200.19217.06
03/19/2020216.98226.12208.94219.8
03/20/2020223.18232.64203.46206.59
03/23/2020202.04205.75187.72194.86
03/24/2020202.14220.27199219.8
03/25/2020219.09247.51216234.49
03/26/2020234.03257.96232.3255.39
03/27/2020242.94251.6238.24242.45
03/30/2020242.64254.09242.64251.28
03/31/2020243.48254.53243249.38
04/01/2020238.69246.61235.44237.32
04/02/2020235.3242226.03240.44
04/03/2020238.32239.34227.27229.49
04/06/2020240249.29235.12248.34
04/07/2020259.81266.71246.54248.04
04/08/2020247.69269.16246.26267.83
04/09/2020265270.4261.6264.13
04/13/2020262.06264.96258.18263.51
04/14/2020269273.07267270.5
04/15/2020276.33282.99270.68281.68
04/16/2020283.44300280.01298.43
04/17/2020300.99304287.1290.56
04/20/2020285.3289.01281.27282.14
04/21/2020274.95280273.25274.19
04/22/2020279.58283.82276.71277.02
04/23/2020279.06288.46278.54285.33
04/24/2020287.29291.9284291.29
04/27/2020293.21296.86290.63293.98
04/28/2020298298.25285.62288.36
04/29/2020292292.75286.1287.65
04/30/2020286.65295285.52292.47
05/01/2020288.39289279.6284.51
05/04/2020284.49287.94282.11287.54
05/05/2020289.96296287.29293.04
05/06/2020295.1297.68288.44288.77
05/07/2020291.06292.29284.52285
05/08/2020289.49290285.66287
05/11/2020285.56290.1285.26288.69
05/12/2020291.77293.15287.7287.7
05/13/2020284.49286.4275.56278
05/14/2020275.93292.45275.64290.61
05/15/2020292.41300290.72290.96
05/18/2020298.48299.72292.02293.36
05/19/2020290.74294.63288.88289.05
05/20/2020292.9292.9286.7287.99
05/21/2020286.04290.13284.93286.91
05/22/2020287.3290.24284.79289.94
05/26/2020296.5297.03292.5294.89
05/27/2020297.42303.8290.8303.77
05/28/2020305.95309.66303.29303.97
05/29/2020304.72308.37300.85304.85
06/01/2020304.02305.98300.56305.93
06/02/2020305.58308.1301.73306.31
06/03/2020307.85310.12302.74305.35
06/04/2020303.18304.47294.29298.08
06/05/2020304314.28300.5311.85
06/08/2020308.64315.84307.93309.48
06/09/2020309.9312.65307.33309.21
06/10/2020308.94310.31302.86305.75
06/11/2020303.36303.36280.8283.73
06/12/2020290.65294.1278.7285.15
06/15/2020278.02287273.71286.28
06/16/2020295.44297.57287.44293
06/17/2020295.1295.1291.23292.6
06/18/2020290.43291.78286.6291.48
06/19/2020294.43296.52290.91291.24
06/22/2020289.79293286.26292.67
06/23/2020294.01299.28291.07297.6
06/24/2020293.99297.1285.57289.18
06/25/2020288.28296.78286.06296.22
06/26/2020295.14296.58285.82286.88
06/29/2020288.45292.28286.62289.76
06/30/2020288.57296.45287.66294.95
07/01/2020295.83300.4295.24297.73
07/02/2020300.5303.08297.18298.26
07/06/2020303303.49299.33302.81
07/07/2020300.66303.56295.95296.65
07/08/2020297.35300.87295.68298.36
07/09/2020295.1298.55287.5291.16
07/10/2020294.24294.24287.1291.23
07/13/2020292.09304.52291.77299.71
07/14/2020297.81309.74296.71308.52
07/15/2020301.12310.69298.66304.07
07/16/2020305.01310.85303.16307.15
07/17/2020309.09310.97306.25306.53
07/20/2020306.79308.6302.38303.46
07/21/2020305.03307303.11305.11
07/22/2020304.86306.91301.81306.71
07/23/2020308.2308.5301.27302.97
07/24/2020303.33304.28299.23300.79
07/27/2020298.43302.13297.37298.6
07/28/2020297.89301.4297.21299.93
07/29/2020301.46309.75300306.68
07/30/2020301.68306.46298.89305.23
07/31/2020303.44303.74298.05302.78
08/03/2020303.59304.91299.2303.61
08/04/2020301.91308.86300.07304.5
08/05/2020306.83312.96305.02312.47
08/06/2020312316.24310.4314.06
08/07/2020313.34319313.34317.03
08/10/2020317320.47315.58319.1
08/11/2020322.92324.57314.66315.55
08/12/2020318323.29317.64322.27
08/13/2020320.68321.87317.84321.52
08/14/2020320.54323.93318.73323.7
08/17/2020321.45323.8319.35320.51
08/18/2020321.98322.67315.71316.81
08/19/2020316.77319.49315.18315.4
08/20/2020314.83315.28312.01313.33
08/21/2020311.28315.28310.09314.14
08/24/2020316.81316.9306.49308.84
08/25/2020312.2312.36307.8312.22
08/26/2020310.98311.36303.61308.82
08/27/2020310.41314.77305.49311.67
08/28/2020312.34315.82308.97314.37
08/31/2020314.89319.56312.54312.55
09/01/2020310.16314.72310312.83
09/02/2020312.56321.28312.56320.24
09/03/2020322323.82313.73316.23
09/04/2020316.48317.83306.63312
09/08/2020311.03311.46303.83307.25
09/09/2020309.68315.32308.42312.02
09/10/2020312.73314.44303.72304.6
09/11/2020305.07306.46297.29301.48
09/14/2020303.01311.12303.01308.57
09/15/2020310.05311.46306.05307.23
09/16/2020309.07312.25306.2306.52
09/17/2020304.5307.38302.11304.98
09/18/2020305.01310.39303.77308.02
09/21/2020300.47300.53291.66299.19
09/22/2020298.44300.62292.92294.26
09/23/2020295296.1291.83292.14
09/24/2020292.19294.93289.64292.66
09/25/2020291.25303.27291.22302.5
09/28/2020306.39310.01302.83303.23
09/29/2020303.67305.5300.68304.15
09/30/2020304.02314.52303.99311.77
10/01/2020312.91315.17309.15313.07
10/02/2020312.1317.39308.36311.98
10/05/2020315.07318.42313.12318.15
10/06/2020318.95320.3313.49314.45
10/07/2020315.82324.74315.82323.17
10/08/2020323.43325.35320.99322.41
10/09/2020324.66328.17323.92327.84
10/12/2020329.12333.56329.01329.97
10/13/2020328.5333.7327.71331.42
10/14/2020322.07330.57320.2321.85
10/15/2020318.85326.97316.33324.57
10/16/2020325.46332.35324.73329.9
10/19/2020328.54330.78322.06324.22
10/20/2020326.62328.62323.28323.41
10/21/2020323.41326.49322.18322.79
10/22/2020322.32328.06322.25325.73
10/23/2020329.16335.65328.13330.6
10/26/2020326.32327.75318.54323.06
10/27/2020323.06323.5319.43320.51
10/28/2020313.33317.81307.44308
10/29/2020306.59309.48301.46303.68
10/30/2020303.23307.17299.6305.14
11/02/2020312.64312.64307.36312.1
11/03/2020317.47326.44315.02321.35
11/04/2020345.23360.44341.14354.56
11/05/2020358.07360.98349.68354.4
11/06/2020350.36352344.57347.46
11/09/2020366.31367.95348.98350
11/10/2020349.49355.9348.17353.69
11/11/2020356.16356.81349.41351.7
11/12/2020351.4360.52349.75354.41
11/13/2020356.86357.94352.79355.67
11/16/2020358.95359.58351.01356.82
11/17/2020352.39353.36347.5352.1
11/18/2020353.43354.05343.09344.51
11/19/2020342.29343.07334.33337
11/20/2020335337.66331.71334.7
11/23/2020335.55336.26331.59335.06
11/24/2020336.18340334.43336.01
11/25/2020338.82338.82329.14333.19
11/27/2020333.53338.9331.84337.94
11/30/2020335.11337.94330.29336.34
12/01/2020344.77354.1339.93341.19
12/02/2020341.77351.83341.5347.56
12/03/2020347.9352.77346.49348.68
12/04/2020346351.47345.75349.89
12/07/2020348.72349.89345.22347.86
12/08/2020344.75349.9344.08347.86
12/09/2020348.89349.41341.61344.41
12/10/2020345.16345.46339.26339.65
12/11/2020338.13338.88334.33337.07
12/14/2020340.03343.23335.86336.13
12/15/2020339.14341.01337.04339.67
12/16/2020336.83341.66334.26339.34
12/17/2020339.81342.6337.31341.67
12/18/2020342.52342.61334338.38
12/21/2020332.07336.95329.4336.08
12/22/2020335.16336.98333.47335.01
12/23/2020336.49341.65336.03337.59
12/24/2020336.44341.41336.44340.79
12/28/2020343.21347.79343.06345.95
12/29/2020347.99351.29345347.35
12/30/2020347.08349.01344.47344.99
12/31/2020345.04351.09344.05350.68