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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

584.51 +5.79 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 581.00 585.21 578.45 584.51 2,376,418 +5.79(+1.00%)
Aug 22, 2024 579.25 582.95 570.62 578.72 2,282,094 +0.65(+0.11%)
Aug 21, 2024 581.51 583.39 577.43 578.07 3,244,959 -2.58(-0.44%)
Aug 20, 2024 579.85 583.81 575.50 580.65 1,677,472 +1.87(+0.32%)
Aug 19, 2024 578.08 583.30 577.07 578.78 1,847,931 +1.10(+0.19%)
Aug 16, 2024 580.92 581.65 574.10 577.68 2,728,941 -1.93(-0.33%)
Aug 15, 2024 579.67 583.34 573.51 579.61 2,751,818 -0.06(-0.01%)
Aug 14, 2024 575.24 581.12 573.27 579.67 2,344,561 +5.43(+0.95%)
Aug 13, 2024 569.99 575.73 569.00 574.24 2,369,692 +8.95(+1.58%)
Aug 12, 2024 562.32 569.00 561.05 565.29 2,532,575 +6.53(+1.17%)
Aug 09, 2024 564.54 565.93 557.63 558.76 2,976,837 -7.48(-1.32%)
Aug 08, 2024 564.37 572.45 564.37 566.24 2,861,250 +0.16(+0.03%)
Aug 07, 2024 566.61 571.65 557.02 566.08 4,320,748 -2.27(-0.40%)
Aug 06, 2024 568.21 577.52 562.53 568.35 3,216,415 -1.61(-0.28%)
Aug 05, 2024 582.12 586.82 566.76 569.96 4,587,703 -19.87(-3.37%)
Aug 02, 2024 582.33 591.54 575.25 589.83 5,100,576 +17.06(+2.98%)
Aug 01, 2024 577.20 587.50 567.10 572.77 3,682,444 -3.39(-0.59%)
Jul 31, 2024 565.44 580.90 562.32 576.16 4,712,646 -0.17(-0.03%)
Jul 30, 2024 566.90 579.43 565.99 576.33 4,137,836 +9.58(+1.69%)
Jul 29, 2024 565.71 571.35 561.76 566.75 2,965,013 -2.97(-0.52%)
Jul 26, 2024 560.00 579.13 560.00 569.72 3,202,025 +10.04(+1.79%)
Jul 25, 2024 562.00 569.89 558.58 559.68 3,103,022 -0.07(-0.01%)
Jul 24, 2024 560.00 561.13 553.02 559.75 3,157,480 +5.05(+0.91%)
Jul 23, 2024 558.79 558.84 552.81 554.70 2,785,313 -3.83(-0.69%)
Jul 22, 2024 563.05 564.25 557.08 558.53 3,377,081 -6.80(-1.20%)
Jul 19, 2024 567.12 569.90 561.54 565.33 4,290,443 +0.99(+0.18%)
Jul 18, 2024 564.50 581.50 561.42 564.34 6,834,980 -8.94(-1.56%)
Jul 17, 2024 554.00 573.61 551.30 573.28 10,330,226 +24.41(+4.45%)
Jul 16, 2024 533.90 549.92 527.13 548.87 11,061,453 +33.50(+6.50%)
Jul 15, 2024 524.24 530.83 513.80 515.37 5,126,422 +3.84(+0.75%)
Jul 12, 2024 506.92 514.57 503.43 511.53 3,570,628 +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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.