Historical Data for UnitedHealth Group Incorporated (DE) (UNH)

$ 245.34   1.67 (+0.69%) Volume: 4.92m 6:30 PM EDT 18-Oct-2019
After Hours:  $ 245.60   0.26 (+0.11%) Volume: 69.52k 7:50 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 244.45 246.41 241.76 245.34 4.92m 1.67 0.69% 245.34 1.2b 45,838
10/17/19 238.69 244.61 237.27 243.67 6.63m 6.68 2.82% 243.67 1.6b 55,514
10/16/19 236.29 237.48 234.08 236.99 5.4m -1.60 -0.67% 236.99 1.27b 54,411
10/15/19 232.69 239.84 231.09 238.59 13.47m 18.00 8.16% 238.59 3.19b 124,105
10/14/19 221.63 223.34 219.9033 220.59 4.29m -1.48 -0.67% 220.59 949.47m 38,844
10/11/19 225.54 228.85 221.59 222.07 5.92m -1.66 -0.74% 222.07 1.33b 51,179
10/10/19 218.19 224.13 217.52 223.73 5.3m 1.65 0.74% 223.73 1.18b 52,484
10/09/19 221.71 223.47 220.17 222.08 4.5m 1.97 0.90% 222.08 1b 42,063
10/08/19 219.49 221.98 218.3961 220.11 4.88m -1.13 -0.51% 220.11 1.07b 51,751
10/07/19 219.05 222.53 218.99 221.24 3.87m 1.44 0.66% 221.24 857.35m 37,369
10/04/19 216.84 219.86 215.138 219.80 3.71m 4.44 2.06% 219.80 810.16m 38,583
10/03/19 215.63 216.36 213.05 215.36 3.86m -1.39 -0.64% 215.36 829.42m 36,183
10/02/19 216.15 219.36 215.28 216.75 4.93m -0.46 -0.21% 216.75 1.07b 51,230
10/01/19 219.19 219.19 212.08 217.21 5.53m -0.11 -0.05% 217.21 1.19b 58,452
09/30/19 213.64 218.53 213.12 217.32 5.33m 2.06 0.96% 217.32 1.15b 52,402
09/27/19 218.18 218.88 215.02 215.26 4.83m -0.22 -0.10% 215.26 1.05b 45,851
09/26/19 223.04 223.63 213.43 215.48 10.46m -6.69 -3.01% 215.48 2.26b 95,010
09/25/19 224.28 226.50 222.13 222.17 4.67m -2.83 -1.26% 222.17 1.05b 52,452
09/24/19 229.38 229.84 222.92 225.00 5.05m -3.77 -1.65% 225.00 1.14b 51,252
09/23/19 229.77 230.78 228.32 228.77 3.48m -4.12 -1.77% 228.77 798.38m 37,783
09/20/19 234.77 235.00 231.92 232.89 6.25m 0.04 0.02% 232.89 1.46b 40,535
09/19/19 232.00 233.95 231.23 232.85 2.73m 2.24 0.97% 232.85 634.25m 29,427