Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 491.33 493.12 488.69 489.23 2,406,813 -5.79(-1.17%)
Jun 14, 2024 494.73 495.75 489.65 495.02 3,201,902 -0.18(-0.04%)
Jun 13, 2024 488.21 499.88 482.33 495.20 4,987,113 +4.21(+0.86%)
Jun 12, 2024 497.89 497.89 485.36 490.99 4,065,324 -3.14(-0.63%)
Jun 11, 2024 488.79 495.68 488.21 494.12 4,618,182 +1.22(+0.25%)
Jun 10, 2024 488.93 493.30 484.14 492.91 3,347,001 +4.29(+0.88%)
Jun 07, 2024 499.92 499.92 488.35 488.62 3,430,846 -11.18(-2.24%)
Jun 06, 2024 501.52 502.56 495.18 499.80 2,429,811 -1.19(-0.24%)
Jun 05, 2024 506.55 506.95 496.69 501.00 2,474,737 -2.36(-0.47%)
Jun 04, 2024 496.45 506.12 492.50 503.36 3,191,900 +8.02(+1.62%)
Jun 03, 2024 492.04 496.57 490.99 495.34 2,806,990 +2.06(+0.42%)
May 31, 2024 480.37 496.31 480.37 493.28 6,724,093 +13.66(+2.85%)
May 30, 2024 480.28 483.98 475.98 479.62 5,238,126 -3.06(-0.63%)
May 29, 2024 490.26 491.81 471.27 482.67 7,551,474 -18.88(-3.76%)
May 28, 2024 504.51 504.51 499.78 501.55 2,925,159 -4.47(-0.88%)
May 24, 2024 513.93 514.96 505.38 506.02 2,538,956 -8.62(-1.68%)
May 23, 2024 516.13 518.03 513.05 514.65 3,068,415 -4.50(-0.87%)
May 22, 2024 520.61 524.06 518.45 519.15 2,308,966 -2.19(-0.42%)
May 21, 2024 516.13 522.50 513.74 521.34 2,532,673 +6.29(+1.22%)
May 20, 2024 522.41 522.41 514.36 515.04 2,486,790 -7.37(-1.41%)
May 17, 2024 520.73 523.63 517.81 522.41 2,677,747 +3.35(+0.64%)
May 16, 2024 517.80 525.93 517.32 519.07 3,679,736 +3.70(+0.72%)
May 15, 2024 512.65 520.38 512.65 515.36 2,993,917 +3.66(+0.71%)
May 14, 2024 512.41 513.99 505.16 511.71 2,962,291 +2.13(+0.42%)
May 13, 2024 509.89 512.50 505.17 509.58 2,464,967 -1.07(-0.21%)
May 10, 2024 506.85 511.40 504.86 510.64 2,796,439 +5.76(+1.14%)
May 09, 2024 500.02 505.82 500.02 504.89 2,352,922 +3.80(+0.76%)
May 08, 2024 502.04 504.86 497.96 501.08 3,091,976 +2.24(+0.45%)
May 07, 2024 493.90 499.53 492.95 498.84 3,773,218 +6.55(+1.33%)
May 06, 2024 490.40 492.78 489.92 492.29 2,037,924 +1.92(+0.39%)
May 03, 2024 488.79 490.70 483.73 490.37 2,498,367 -0.52(-0.11%)
May 02, 2024 482.23 491.60 482.23 490.89 3,667,741 +8.82(+1.83%)
May 01, 2024 477.24 487.12 475.05 482.06 2,743,438 +0.41(+0.08%)
Apr 30, 2024 486.89 487.64 480.55 481.66 3,381,732 -5.31(-1.09%)
Apr 29, 2024 493.62 495.25 485.71 486.96 2,201,921 -6.29(-1.28%)
Apr 26, 2024 489.92 495.13 489.32 493.26 2,738,586 +1.48(+0.30%)
Apr 25, 2024 486.89 495.03 485.47 491.77 4,347,860 +6.53(+1.35%)
Apr 24, 2024 481.74 486.80 478.68 485.24 3,739,492 +1.12(+0.23%)
Apr 23, 2024 488.93 492.22 482.92 484.13 3,661,625 -5.03(-1.03%)
Apr 22, 2024 495.68 497.31 488.57 489.15 4,715,784 -9.86(-1.98%)
Apr 19, 2024 494.90 505.16 493.47 499.01 6,646,679 +7.92(+1.61%)
Apr 18, 2024 484.08 499.88 483.92 491.10 8,917,562 +14.13(+2.96%)
Apr 17, 2024 476.58 485.94 472.58 476.97 8,801,034 +10.06(+2.15%)
Apr 16, 2024 474.76 477.72 463.63 466.91 11,865,833 +23.16(+5.22%)
Apr 15, 2024 440.13 446.46 440.12 443.75 5,398,181 +6.40(+1.46%)
Apr 12, 2024 438.47 440.37 434.54 437.35 6,073,080 -2.51(-0.57%)
Apr 11, 2024 448.49 448.87 439.62 439.85 5,866,690 -8.30(-1.85%)
Apr 10, 2024 453.57 456.80 447.88 448.15 4,510,778 -9.63(-2.10%)
Apr 09, 2024 452.36 457.82 450.55 457.78 3,536,437 +3.70(+0.82%)
Apr 08, 2024 454.04 455.27 451.67 454.07 4,551,207 +0.26(+0.06%)
Apr 05, 2024 448.78 455.82 448.11 453.81 5,771,796 +0.36(+0.08%)
Apr 04, 2024 458.87 459.77 450.01 453.46 5,203,583 -4.34(-0.95%)
Apr 03, 2024 460.05 460.89 453.63 457.80 4,479,027 +1.59(+0.35%)
Apr 02, 2024 457.66 461.72 447.70 456.20 11,916,072 -31.43(-6.44%)
Apr 01, 2024 492.38 493.69 486.64 487.63 2,927,979 -4.98(-1.01%)
Mar 28, 2024 492.91 492.19 492.16 492.61 3,839,583 +1.59(+0.32%)
Mar 27, 2024 491.61 493.64 489.24 491.02 2,664,416 +0.79(+0.16%)
Mar 26, 2024 486.07 491.26 483.18 490.23 3,126,471 +6.40(+1.32%)
Mar 25, 2024 488.53 489.40 482.02 483.83 2,797,848 -4.17(-0.86%)
Mar 22, 2024 493.11 493.74 487.70 488.00 2,859,350 -1.61(-0.33%)
Mar 21, 2024 490.20 494.10 489.20 489.61 3,718,625 -2.53(-0.51%)
Mar 20, 2024 490.39 492.51 487.37 492.14 3,562,232 +0.91(+0.18%)
Mar 19, 2024 487.60 491.36 485.73 491.24 2,522,220 +6.24(+1.29%)
Mar 18, 2024 490.02 490.02 484.32 484.99 2,983,207 -3.75(-0.77%)
Mar 15, 2024 485.39 489.14 485.39 488.75 5,737,777 +1.81(+0.37%)
Mar 14, 2024 486.65 487.61 483.14 486.93 3,392,708 +1.00(+0.20%)
Mar 13, 2024 491.44 493.90 483.28 485.94 3,683,503 -1.34(-0.28%)
Mar 12, 2024 486.07 490.20 485.29 487.28 4,171,345 +0.20(+0.04%)
Mar 11, 2024 474.99 488.24 473.99 487.08 4,428,683 +12.53(+2.64%)
Mar 08, 2024 476.31 482.20 472.76 474.56 4,693,414 -0.33(-0.07%)
Mar 07, 2024 470.14 477.28 469.75 474.88 5,140,409 +6.13(+1.31%)
Mar 06, 2024 470.58 475.90 464.38 468.76 5,620,109 -0.55(-0.12%)
Mar 05, 2024 478.47 478.97 466.79 469.30 5,338,715 -8.65(-1.81%)
Mar 04, 2024 479.31 483.08 476.19 477.95 5,279,466 -7.60(-1.56%)
Mar 01, 2024 485.44 486.03 473.37 485.55 7,375,084 -4.04(-0.82%)
Feb 29, 2024 494.44 497.67 487.60 489.58 6,985,624 -4.64(-0.94%)
Feb 28, 2024 491.41 494.50 480.45 494.23 9,636,043 -15.02(-2.95%)
Feb 27, 2024 520.49 521.32 507.88 509.24 3,808,801 -11.80(-2.27%)
Feb 26, 2024 524.02 528.48 520.04 521.05 2,327,661 -1.90(-0.36%)
Feb 23, 2024 522.47 526.18 519.90 522.95 2,522,668 +0.73(+0.14%)
Feb 22, 2024 519.94 522.46 514.37 522.22 3,212,338 +4.49(+0.87%)
Feb 21, 2024 519.41 519.43 513.33 517.72 2,113,119 +0.90(+0.17%)
Feb 20, 2024 519.95 521.10 515.18 516.82 2,621,478 -0.49(-0.09%)
Feb 16, 2024 518.05 519.53 514.67 517.31 2,154,357 +0.66(+0.13%)
Feb 15, 2024 513.13 517.51 511.60 516.64 2,310,932 +3.91(+0.76%)
Feb 14, 2024 511.07 514.31 510.11 512.74 1,933,479 +0.09(+0.02%)
Feb 13, 2024 517.75 522.64 510.03 512.65 3,464,148 -0.78(-0.15%)
Feb 12, 2024 514.00 514.77 508.64 513.43 3,220,181 -0.58(-0.11%)
Feb 09, 2024 514.77 516.16 512.09 514.00 2,737,765 -1.85(-0.36%)
Feb 08, 2024 516.39 517.91 513.08 515.86 3,370,452 +0.69(+0.13%)
Feb 07, 2024 509.83 516.76 508.52 515.16 4,142,149 +8.65(+1.71%)
Feb 06, 2024 499.84 506.78 498.36 506.52 2,767,922 +7.65(+1.53%)
Feb 05, 2024 505.81 510.01 495.98 498.87 3,676,251 -7.21(-1.42%)
Feb 02, 2024 504.12 508.74 501.28 506.08 3,835,738 +3.06(+0.61%)
Feb 01, 2024 504.69 506.07 498.91 503.01 4,276,973 -4.56(-0.90%)
Jan 31, 2024 500.41 510.81 500.41 507.58 5,401,535 +8.06(+1.61%)
Jan 30, 2024 500.44 501.93 495.16 499.51 4,973,025 -0.92(-0.18%)
Jan 29, 2024 499.02 502.39 497.07 500.44 4,589,544 +1.33(+0.27%)
Jan 26, 2024 489.27 499.59 485.92 499.11 6,263,121 +9.72(+1.99%)
Jan 25, 2024 483.62 491.48 475.10 489.39 14,788,572 -19.67(-3.86%)
Jan 24, 2024 513.69 517.49 508.78 509.06 2,942,699 -2.27(-0.44%)
Jan 23, 2024 508.33 513.87 507.92 511.33 2,704,586 +2.51(+0.49%)
Jan 22, 2024 499.84 509.39 492.46 508.82 5,966,317 +9.35(+1.87%)
Jan 19, 2024 510.81 513.34 497.74 499.46 6,193,789 -12.68(-2.48%)
Jan 18, 2024 501.12 512.64 493.41 512.14 7,426,012 -8.53(-1.64%)
Jan 17, 2024 517.04 526.34 515.77 520.67 3,822,438 +5.74(+1.12%)
Jan 16, 2024 519.45 520.22 512.35 514.93 3,766,568 -2.34(-0.45%)
Jan 12, 2024 514.64 524.18 508.96 517.27 6,380,860 -18.02(-3.37%)
Jan 11, 2024 531.77 535.77 530.18 535.29 2,835,855 +2.02(+0.38%)
Jan 10, 2024 533.72 536.80 531.79 533.27 2,197,622 -0.72(-0.14%)
Jan 09, 2024 533.62 535.22 528.00 533.99 2,698,949 +1.84(+0.34%)
Jan 08, 2024 535.01 535.86 523.71 532.16 2,670,307 -0.85(-0.16%)
Jan 05, 2024 542.55 542.55 529.38 533.01 2,838,633 -7.97(-1.47%)
Jan 04, 2024 540.57 544.53 538.58 540.98 3,043,640 +3.36(+0.63%)
Jan 03, 2024 538.62 542.34 535.09 537.62 2,915,220 +2.67(+0.50%)
Jan 02, 2024 522.55 535.27 522.39 534.95 3,443,456 +12.76(+2.44%)
Dec 29, 2023 521.70 523.94 519.66 522.19 2,097,257 +1.56(+0.30%)
Dec 28, 2023 519.21 523.58 518.69 520.63 2,017,456 +2.09(+0.40%)
Dec 27, 2023 515.52 518.90 515.13 518.54 1,867,102 +2.74(+0.53%)
Dec 26, 2023 515.65 517.24 513.76 515.80 1,402,195 -0.28(-0.05%)
Dec 22, 2023 515.65 518.76 513.81 516.08 1,774,003 +0.43(+0.08%)
Dec 21, 2023 514.66 516.58 512.30 515.65 2,511,763 +3.92(+0.77%)
Dec 20, 2023 519.59 520.56 511.67 511.73 3,879,069 -8.04(-1.55%)
Dec 19, 2023 520.32 523.33 517.54 519.78 3,675,486 -2.49(-0.48%)
Dec 18, 2023 524.81 527.15 520.96 522.27 3,286,754 -4.53(-0.86%)
Dec 15, 2023 525.69 529.16 518.71 526.80 9,106,962 -3.09(-0.58%)
Dec 14, 2023 539.87 540.49 525.09 529.89 5,430,509 -14.65(-2.69%)
Dec 13, 2023 539.58 544.95 534.21 544.54 2,821,088 +3.26(+0.60%)
Dec 12, 2023 541.36 543.04 538.24 541.28 2,733,011 +2.02(+0.38%)
Dec 11, 2023 545.29 545.53 534.67 539.26 3,685,239 -6.04(-1.11%)
Dec 08, 2023 545.74 547.24 540.11 545.30 2,056,640 +1.49(+0.27%)
Dec 07, 2023 546.87 547.02 540.09 543.81 2,532,318 -1.25(-0.23%)
Dec 06, 2023 543.11 547.39 542.65 545.06 2,258,102 -0.72(-0.13%)
Dec 05, 2023 544.63 548.04 540.91 545.78 2,667,256 +1.96(+0.36%)
Dec 04, 2023 543.80 547.38 538.62 543.82 2,731,415 +1.11(+0.20%)
Dec 01, 2023 545.94 550.19 540.73 542.71 3,490,549 -3.90(-0.71%)
Nov 30, 2023 529.62 547.57 527.87 546.61 7,201,825 +17.78(+3.36%)
Nov 29, 2023 523.90 535.62 522.57 528.82 4,602,312 -5.49(-1.03%)
Nov 28, 2023 539.35 539.54 533.86 534.31 2,892,573 -3.03(-0.56%)
Nov 27, 2023 540.80 544.55 535.30 537.34 2,705,890 -3.47(-0.64%)
Nov 24, 2023 538.66 541.29 536.56 540.80 1,148,192 +3.30(+0.61%)
Nov 22, 2023 536.72 538.14 534.04 537.50 2,260,614 +4.12(+0.77%)
Nov 21, 2023 531.58 535.44 528.04 533.38 2,140,344 +4.44(+0.84%)
Nov 20, 2023 527.47 530.17 525.68 528.94 2,547,801 -1.18(-0.22%)
Nov 17, 2023 534.05 534.30 522.26 530.12 2,708,087 -3.49(-0.65%)
Nov 16, 2023 532.22 538.59 531.29 533.61 2,387,749 +1.39(+0.26%)
Nov 15, 2023 533.84 534.24 525.58 532.22 2,502,546 -2.03(-0.38%)
Nov 14, 2023 532.83 536.43 530.34 534.24 2,482,035 -2.09(-0.39%)
Nov 13, 2023 534.92 537.89 531.72 536.33 1,525,418 +1.34(+0.25%)
Nov 10, 2023 536.44 536.44 529.85 534.98 2,509,696 +2.18(+0.41%)
Nov 09, 2023 531.41 534.69 528.33 532.80 1,840,804 +2.24(+0.42%)
Nov 08, 2023 533.79 535.16 527.99 530.55 1,789,791 -1.09(-0.20%)
Nov 07, 2023 529.20 533.44 525.40 531.64 2,635,132 +4.32(+0.82%)
Nov 06, 2023 525.51 529.85 523.95 527.32 2,716,175 +2.53(+0.48%)
Nov 03, 2023 528.42 529.81 522.72 524.79 2,771,586 -5.17(-0.98%)
Nov 02, 2023 525.88 530.66 520.88 529.96 2,378,382 +4.48(+0.85%)
Nov 01, 2023 523.88 529.66 520.74 525.48 2,779,425 -3.92(-0.74%)
Oct 31, 2023 528.84 530.50 525.50 529.40 2,615,141 +5.51(+1.05%)
Oct 30, 2023 518.96 525.70 516.92 523.89 2,585,216 +5.27(+1.02%)
Oct 27, 2023 519.94 521.67 515.26 518.62 2,615,714 -3.66(-0.70%)
Oct 26, 2023 519.65 524.37 516.51 522.28 2,747,123 -1.83(-0.35%)
Oct 25, 2023 521.20 526.23 514.10 524.11 2,407,237 +5.15(+0.99%)
Oct 24, 2023 516.84 524.56 516.06 518.96 2,001,249 +3.39(+0.66%)
Oct 23, 2023 520.97 521.71 514.30 515.57 2,385,105 -5.40(-1.04%)
Oct 20, 2023 524.89 528.28 520.71 520.97 2,843,785 -4.55(-0.87%)
Oct 19, 2023 530.64 532.15 523.16 525.51 2,378,689 -4.38(-0.83%)
Oct 18, 2023 536.79 537.72 529.23 529.89 2,582,159 -0.58(-0.11%)
Oct 17, 2023 533.73 536.19 528.42 530.48 2,616,139 -1.36(-0.26%)
Oct 16, 2023 536.93 540.49 529.95 531.84 3,872,278 -1.35(-0.25%)
Oct 13, 2023 527.11 538.20 525.88 533.19 5,307,117 +13.70(+2.64%)
Oct 12, 2023 518.43 522.50 516.24 519.49 2,403,939 +1.39(+0.27%)
Oct 11, 2023 514.93 519.54 514.24 518.10 2,852,183 -0.11(-0.02%)
Oct 10, 2023 520.44 522.06 517.06 518.21 2,484,126 -2.24(-0.43%)
Oct 09, 2023 515.15 520.81 514.26 520.45 2,368,789 +1.68(+0.32%)
Oct 06, 2023 510.51 519.90 510.04 518.77 3,689,646 +8.48(+1.66%)
Oct 05, 2023 505.73 512.25 505.35 510.29 2,823,100 +5.55(+1.10%)
Oct 04, 2023 503.62 505.93 500.78 504.75 2,834,410 +1.14(+0.23%)
Oct 03, 2023 507.39 508.07 502.51 503.61 3,179,940 -5.04(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.