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:

UnitedHealth Group (NY: UNH )

527.24 +0.74 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 526.75 530.50 524.16 527.24 2,494,633 +0.74(+0.14%)
Feb 22, 2024 524.20 526.74 518.59 526.50 3,186,208 +4.53(+0.87%)
Feb 21, 2024 523.67 523.69 517.53 521.97 2,095,930 +0.91(+0.17%)
Feb 20, 2024 524.21 525.37 519.41 521.06 2,600,152 -0.49(-0.09%)
Feb 16, 2024 522.30 523.79 518.89 521.55 2,136,833 +0.67(+0.13%)
Feb 15, 2024 517.34 521.75 515.80 520.88 2,292,134 +3.94(+0.76%)
Feb 14, 2024 515.26 518.53 514.29 516.94 1,917,752 +0.09(+0.02%)
Feb 13, 2024 522.00 526.93 514.21 516.85 3,435,970 -0.79(-0.15%)
Feb 12, 2024 518.22 518.99 512.81 517.64 3,193,987 -0.58(-0.11%)
Feb 09, 2024 518.99 520.39 516.29 518.22 2,715,495 -1.87(-0.36%)
Feb 08, 2024 520.63 522.16 517.28 520.09 3,343,036 +0.70(+0.13%)
Feb 07, 2024 514.01 521.00 512.69 519.39 4,108,467 +8.72(+1.71%)
Feb 06, 2024 503.94 510.94 502.45 510.67 2,745,407 +7.71(+1.53%)
Feb 05, 2024 509.96 514.20 500.05 502.96 3,646,347 -7.27(-1.42%)
Feb 02, 2024 508.25 512.91 505.39 510.23 3,804,537 +3.09(+0.61%)
Feb 01, 2024 508.83 510.22 503.00 507.14 4,242,183 -4.60(-0.90%)
Jan 31, 2024 504.51 515.00 504.51 511.74 5,357,597 +8.13(+1.61%)
Jan 30, 2024 504.54 506.05 499.22 503.61 4,932,573 -0.93(-0.18%)
Jan 29, 2024 503.11 506.51 501.15 504.54 4,552,211 +1.34(+0.27%)
Jan 26, 2024 493.28 503.69 489.90 503.20 6,212,175 +9.80(+1.99%)
Jan 25, 2024 487.59 495.51 479.00 493.40 14,668,276 -19.83(-3.86%)
Jan 24, 2024 517.90 521.73 512.95 513.23 2,918,762 -2.29(-0.44%)
Jan 23, 2024 512.50 518.03 512.08 515.52 2,682,586 +2.53(+0.49%)
Jan 22, 2024 503.94 513.57 496.50 512.99 5,917,785 +9.43(+1.87%)
Jan 19, 2024 515.00 517.55 501.82 503.56 6,143,407 -12.78(-2.48%)
Jan 18, 2024 505.23 516.84 497.46 516.34 7,365,606 -8.60(-1.64%)
Jan 17, 2024 521.28 530.65 520.00 524.94 3,791,345 +5.79(+1.12%)
Jan 16, 2024 523.71 524.49 516.55 519.15 3,735,930 -2.36(-0.45%)
Jan 12, 2024 518.86 528.48 513.13 521.51 6,328,956 -18.17(-3.37%)
Jan 11, 2024 536.13 540.16 534.53 539.68 2,812,787 +2.04(+0.38%)
Jan 10, 2024 538.10 541.20 536.15 537.64 2,179,746 -0.73(-0.14%)
Jan 09, 2024 538.00 539.61 532.33 538.37 2,676,995 +1.85(+0.34%)
Jan 08, 2024 539.40 540.25 528.00 536.52 2,648,586 -0.86(-0.16%)
Jan 05, 2024 547.00 547.00 533.73 537.38 2,815,543 -8.04(-1.47%)
Jan 04, 2024 545.00 549.00 543.00 545.42 3,018,882 +3.39(+0.63%)
Jan 03, 2024 543.04 546.79 539.48 542.03 2,891,507 +2.69(+0.50%)
Jan 02, 2024 526.84 539.66 526.67 539.34 3,415,446 +12.87(+2.44%)
Dec 29, 2023 525.98 528.24 523.92 526.47 2,080,198 +1.57(+0.30%)
Dec 28, 2023 523.47 527.87 522.94 524.90 2,001,046 +2.11(+0.40%)
Dec 27, 2023 519.75 523.16 519.36 522.79 1,851,915 +2.76(+0.53%)
Dec 26, 2023 519.88 521.48 517.97 520.03 1,390,789 -0.28(-0.05%)
Dec 22, 2023 519.88 523.01 518.02 520.31 1,759,573 +0.43(+0.08%)
Dec 21, 2023 518.88 520.82 516.50 519.88 2,491,332 +3.95(+0.77%)
Dec 20, 2023 523.85 524.83 515.87 515.93 3,847,516 -8.11(-1.55%)
Dec 19, 2023 524.59 527.62 521.78 524.04 3,645,589 -2.51(-0.48%)
Dec 18, 2023 529.11 531.47 525.23 526.55 3,260,019 -4.57(-0.86%)
Dec 15, 2023 530.00 533.50 522.96 531.12 9,032,883 -3.12(-0.58%)
Dec 14, 2023 544.30 544.92 529.40 534.24 5,386,336 -14.77(-2.69%)
Dec 13, 2023 544.00 549.42 538.59 549.01 2,798,141 +3.29(+0.60%)
Dec 12, 2023 545.80 547.49 542.65 545.72 2,710,780 +2.04(+0.38%)
Dec 11, 2023 549.76 550.00 539.06 543.68 3,655,262 -6.09(-1.11%)
Dec 08, 2023 550.22 551.73 544.54 549.77 2,039,911 +1.50(+0.27%)
Dec 07, 2023 551.35 551.51 544.52 548.27 2,511,720 -1.26(-0.23%)
Dec 06, 2023 547.56 551.88 547.10 549.53 2,239,734 -0.73(-0.13%)
Dec 05, 2023 549.10 552.53 545.35 550.26 2,645,560 +1.98(+0.36%)
Dec 04, 2023 548.26 551.87 543.03 548.28 2,709,197 +1.12(+0.20%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.