Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

UnitedHealth Group (NY: UNH )

511.53 +7.17 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 506.92 514.57 503.43 511.53 3,570,595 +7.17(+1.42%)
Jul 11, 2024 497.70 508.73 497.70 504.36 3,635,900 +3.43(+0.68%)
Jul 10, 2024 490.94 501.50 490.12 500.93 3,189,720 +8.82(+1.79%)
Jul 09, 2024 488.33 495.40 486.09 492.11 3,057,216 +2.77(+0.57%)
Jul 08, 2024 489.19 493.88 486.17 489.34 3,450,771 +1.33(+0.27%)
Jul 05, 2024 489.00 489.67 484.50 488.01 3,498,998 -1.88(-0.38%)
Jul 03, 2024 497.12 498.08 486.52 489.89 2,239,212 -8.35(-1.68%)
Jul 02, 2024 494.26 498.47 493.39 498.24 3,312,129 +3.59(+0.73%)
Jul 01, 2024 506.74 508.91 492.89 494.65 4,522,735 -14.61(-2.87%)
Jun 28, 2024 496.37 509.40 489.40 509.26 22,734,242 +22.82(+4.69%)
Jun 27, 2024 485.05 488.98 482.05 486.44 2,992,356 +2.40(+0.50%)
Jun 26, 2024 484.50 487.44 481.47 484.04 3,152,752 -0.46(-0.09%)
Jun 25, 2024 490.64 490.64 480.60 484.50 3,209,775 -5.48(-1.12%)
Jun 24, 2024 488.86 490.89 484.50 489.98 5,139,712 +7.39(+1.53%)
Jun 21, 2024 484.44 488.30 480.59 482.59 6,797,906 -1.93(-0.40%)
Jun 20, 2024 480.04 485.92 478.11 484.52 5,317,571 +3.47(+0.72%)
Jun 18, 2024 490.71 491.65 479.04 481.05 3,692,727 -8.18(-1.67%)
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 3,091,974 +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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.