|
 UnitedHealth Grou - [Ticker: UNH] |     | | Last Trade | 286.33 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +7.78 (+1.03%) | Open | 286.33 | | High | 286.33 | Low | 286.33 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 209.95 x 1,400 - 209.99 x 200 | | Former Close | 278.55 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UNH quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,736,000 | 53.13 | 54.06 | 52.94 | 53.75 | 00:00:00 | | 2000-01-04 | 3,020,800 | 53.38 | 54.25 | 52.94 | 53.06 | 00:00:00 | | 2000-01-05 | 5,281,600 | 53.13 | 54.19 | 52.63 | 52.94 | 00:00:00 | | 2000-01-06 | 7,656,000 | 53.00 | 55.50 | 52.88 | 54.88 | 00:00:00 | | 2000-01-07 | 8,080,800 | 57.50 | 61.50 | 56.88 | 61.31 | 00:00:00 | | 2000-01-10 | 4,683,200 | 61.81 | 61.88 | 59.81 | 60.25 | 00:00:00 | | 2000-01-11 | 5,012,800 | 59.00 | 61.31 | 58.69 | 60.38 | 00:00:00 | | 2000-01-12 | 3,205,600 | 59.88 | 61.00 | 59.50 | 59.81 | 00:00:00 | | 2000-01-13 | 3,496,800 | 60.13 | 61.94 | 59.81 | 61.69 | 00:00:00 | | 2000-01-14 | 4,649,600 | 62.00 | 62.81 | 61.50 | 61.63 | 00:00:00 | | 2000-01-18 | 2,777,600 | 60.25 | 61.00 | 58.25 | 59.00 | 00:00:00 | | 2000-01-19 | 3,879,200 | 58.50 | 60.44 | 58.50 | 59.50 | 00:00:00 | | 2000-01-20 | 4,244,800 | 59.50 | 61.00 | 58.50 | 61.00 | 00:00:00 | | 2000-01-21 | 6,440,800 | 61.00 | 61.00 | 57.75 | 58.38 | 00:00:00 | | 2000-01-24 | 4,769,600 | 57.38 | 58.06 | 54.56 | 55.19 | 00:00:00 | | 2000-01-25 | 4,212,800 | 55.50 | 56.19 | 54.56 | 55.19 | 00:00:00 | | 2000-01-26 | 4,420,800 | 54.50 | 56.31 | 54.50 | 55.06 | 00:00:00 | | 2000-01-27 | 4,531,200 | 55.06 | 55.31 | 53.88 | 54.19 | 00:00:00 | | 2000-01-28 | 6,387,200 | 52.25 | 54.63 | 52.25 | 52.63 | 00:00:00 | | 2000-01-31 | 2,415,200 | 52.63 | 55.25 | 52.56 | 53.00 | 00:00:00 | | 2000-02-01 | 2,009,600 | 53.50 | 55.44 | 53.13 | 54.44 | 00:00:00 | | 2000-02-02 | 3,336,000 | 54.88 | 56.50 | 54.88 | 55.88 | 00:00:00 | | 2000-02-03 | 6,872,000 | 55.38 | 56.00 | 55.06 | 55.38 | 00:00:00 | | 2000-02-04 | 3,622,400 | 55.63 | 56.81 | 55.63 | 56.75 | 00:00:00 | | 2000-02-07 | 5,812,800 | 56.00 | 58.50 | 55.81 | 58.19 | 00:00:00 | | 2000-02-08 | 4,164,800 | 56.00 | 57.13 | 55.75 | 56.00 | 00:00:00 | | 2000-02-09 | 3,764,800 | 56.50 | 56.69 | 53.75 | 53.94 | 00:00:00 | | 2000-02-10 | 10,446,400 | 57.88 | 60.44 | 57.06 | 57.88 | 00:00:00 | | 2000-02-11 | 9,452,800 | 57.13 | 59.13 | 55.88 | 56.00 | 00:00:00 | | 2000-02-14 | 3,659,200 | 56.63 | 57.50 | 56.38 | 56.88 | 00:00:00 | | 2000-02-15 | 8,444,800 | 58.38 | 61.44 | 58.25 | 59.38 | 00:00:00 | | 2000-02-16 | 8,209,600 | 59.69 | 62.50 | 59.31 | 61.31 | 00:00:00 | | 2000-02-17 | 6,215,200 | 62.00 | 64.69 | 61.88 | 62.88 | 00:00:00 | | 2000-02-18 | 7,599,200 | 62.13 | 62.50 | 57.25 | 57.88 | 00:00:00 | | 2000-02-22 | 2,933,600 | 58.00 | 59.63 | 57.69 | 58.81 | 00:00:00 | | 2000-02-23 | 4,916,800 | 58.25 | 58.50 | 56.88 | 57.25 | 00:00:00 | | 2000-02-24 | 6,520,800 | 56.63 | 56.75 | 51.94 | 52.63 | 00:00:00 | | 2000-02-25 | 4,845,600 | 52.63 | 52.88 | 50.56 | 51.25 | 00:00:00 | | 2000-02-28 | 4,281,600 | 51.00 | 52.44 | 50.50 | 51.44 | 00:00:00 | | 2000-02-29 | 3,864,000 | 51.19 | 51.94 | 51.00 | 51.13 | 00:00:00 | | 2000-03-01 | 6,283,200 | 51.13 | 55.38 | 49.81 | 54.63 | 00:00:00 | | 2000-03-02 | 3,774,400 | 54.75 | 55.00 | 52.00 | 52.50 | 00:00:00 | | 2000-03-03 | 1,907,200 | 52.44 | 55.31 | 52.06 | 54.44 | 00:00:00 | | 2000-03-06 | 2,048,000 | 54.31 | 54.31 | 52.25 | 52.50 | 00:00:00 | | 2000-03-07 | 4,319,200 | 51.50 | 51.63 | 48.88 | 49.00 | 00:00:00 | | 2000-03-08 | 5,193,600 | 48.88 | 49.44 | 46.38 | 47.63 | 00:00:00 | | 2000-03-09 | 3,366,400 | 47.63 | 49.63 | 47.13 | 49.06 | 00:00:00 | | 2000-03-10 | 3,374,400 | 49.00 | 51.00 | 48.56 | 50.88 | 00:00:00 | | 2000-03-13 | 3,153,600 | 49.00 | 50.50 | 49.00 | 50.06 | 00:00:00 | | 2000-03-14 | 1,983,200 | 49.88 | 50.44 | 49.06 | 50.06 | 00:00:00 | | 2000-03-15 | 6,459,200 | 49.69 | 51.75 | 49.50 | 51.44 | 00:00:00 | | 2000-03-16 | 5,594,400 | 50.63 | 53.19 | 49.75 | 52.13 | 00:00:00 | | 2000-03-17 | 4,856,000 | 53.00 | 54.00 | 51.19 | 51.63 | 00:00:00 | | 2000-03-20 | 2,742,400 | 51.88 | 53.38 | 51.69 | 53.00 | 00:00:00 | | 2000-03-21 | 2,086,400 | 53.00 | 54.38 | 53.00 | 54.00 | 00:00:00 | | 2000-03-22 | 2,964,800 | 53.75 | 54.94 | 52.00 | 52.94 | 00:00:00 | | 2000-03-23 | 3,002,400 | 52.50 | 54.63 | 52.25 | 54.63 | 00:00:00 | | 2000-03-24 | 4,356,800 | 54.56 | 57.56 | 54.44 | 57.44 | 00:00:00 | | 2000-03-27 | 2,339,200 | 56.81 | 56.88 | 55.38 | 55.75 | 00:00:00 | | 2000-03-28 | 1,912,000 | 55.00 | 56.19 | 54.94 | 55.38 | 00:00:00 | | 2000-03-29 | 1,817,600 | 55.44 | 55.94 | 54.50 | 55.69 | 00:00:00 | | 2000-03-30 | 2,628,800 | 55.63 | 57.88 | 55.56 | 57.25 | 00:00:00 | | 2000-03-31 | 3,536,800 | 57.25 | 59.69 | 56.44 | 59.63 | 00:00:00 | | 2000-04-03 | 3,734,400 | 59.38 | 62.50 | 59.31 | 62.06 | 00:00:00 | | 2000-04-04 | 4,131,200 | 62.00 | 62.00 | 57.75 | 60.75 | 00:00:00 | | 2000-04-05 | 2,516,800 | 59.94 | 60.94 | 59.06 | 60.00 | 00:00:00 | | 2000-04-06 | 2,779,200 | 59.94 | 62.00 | 59.63 | 61.69 | 00:00:00 | | 2000-04-07 | 2,737,600 | 61.56 | 61.81 | 60.25 | 61.75 | 00:00:00 | | 2000-04-10 | 3,776,000 | 62.63 | 64.25 | 62.56 | 63.88 | 00:00:00 | | 2000-04-11 | 5,222,400 | 63.00 | 65.44 | 62.06 | 65.44 | 00:00:00 | | 2000-04-12 | 5,081,600 | 65.00 | 68.87 | 64.75 | 67.87 | 00:00:00 | | 2000-04-13 | 6,899,200 | 68.19 | 68.56 | 63.31 | 66.37 | 00:00:00 | | 2000-04-14 | 2,587,200 | 65.75 | 65.75 | 61.88 | 63.94 | 00:00:00 | | 2000-04-17 | 2,560,800 | 63.38 | 64.56 | 61.75 | 63.75 | 00:00:00 | | 2000-04-18 | 2,372,800 | 63.00 | 65.19 | 62.44 | 64.87 | 00:00:00 | | 2000-04-19 | 2,537,600 | 63.50 | 65.75 | 63.38 | 64.69 | 00:00:00 | | 2000-04-20 | 4,777,600 | 63.44 | 68.31 | 63.44 | 67.12 | 00:00:00 | | 2000-04-24 | 2,806,400 | 67.50 | 69.75 | 67.44 | 69.44 | 00:00:00 | | 2000-04-25 | 6,452,800 | 69.37 | 69.37 | 67.50 | 68.25 | 00:00:00 | | 2000-04-26 | 4,224,000 | 68.50 | 69.19 | 67.00 | 67.31 | 00:00:00 | | 2000-04-27 | 3,609,600 | 67.75 | 68.50 | 66.87 | 67.06 | 00:00:00 | | 2000-04-28 | 2,892,000 | 68.00 | 68.00 | 66.19 | 66.69 | 00:00:00 | | 2000-05-01 | 3,160,800 | 66.06 | 66.50 | 64.50 | 64.56 | 00:00:00 | | 2000-05-02 | 6,086,400 | 65.00 | 65.12 | 62.69 | 63.00 | 00:00:00 | | 2000-05-03 | 7,565,600 | 62.50 | 62.63 | 60.25 | 61.25 | 00:00:00 | | 2000-05-04 | 8,862,400 | 64.44 | 64.44 | 62.00 | 62.44 | 00:00:00 | | 2000-05-05 | 5,740,800 | 63.44 | 63.88 | 62.81 | 63.06 | 00:00:00 | | 2000-05-08 | 4,148,000 | 63.06 | 66.25 | 62.63 | 66.00 | 00:00:00 | | 2000-05-09 | 4,201,600 | 65.25 | 68.25 | 65.00 | 67.87 | 00:00:00 | | 2000-05-10 | 5,409,600 | 68.25 | 70.00 | 67.75 | 68.37 | 00:00:00 | | 2000-05-11 | 6,336,000 | 69.06 | 70.62 | 68.75 | 69.19 | 00:00:00 | | 2000-05-12 | 6,194,400 | 70.06 | 71.69 | 69.19 | 71.37 | 00:00:00 | | 2000-05-15 | 6,968,800 | 72.00 | 75.00 | 72.00 | 74.62 | 00:00:00 | | 2000-05-16 | 6,404,800 | 77.50 | 77.50 | 74.56 | 75.62 | 00:00:00 | | 2000-05-17 | 4,438,400 | 74.87 | 75.75 | 74.25 | 74.62 | 00:00:00 | | 2000-05-18 | 6,796,800 | 74.75 | 78.56 | 74.69 | 77.50 | 00:00:00 | | 2000-05-19 | 4,297,600 | 76.87 | 77.44 | 75.62 | 76.37 | 00:00:00 | | 2000-05-22 | 3,624,000 | 76.87 | 77.56 | 74.56 | 76.31 | 00:00:00 | | 2000-05-23 | 3,390,400 | 76.00 | 76.69 | 75.12 | 75.44 | 00:00:00 | | 2000-05-24 | 9,736,000 | 76.50 | 79.25 | 76.50 | 77.87 | 00:00:00 | | 2000-05-25 | 11,172,000 | 78.00 | 78.81 | 76.31 | 76.56 | 00:00:00 | | 2000-05-26 | 3,224,000 | 76.00 | 77.56 | 75.19 | 75.87 | 00:00:00 | | 2000-05-30 | 3,568,000 | 76.62 | 78.44 | 75.87 | 75.94 | 00:00:00 | | 2000-05-31 | 3,885,600 | 76.06 | 76.50 | 74.50 | 74.56 | 00:00:00 | | 2000-06-01 | 4,604,800 | 74.44 | 77.06 | 74.12 | 76.00 | 00:00:00 | | 2000-06-02 | 3,689,600 | 75.75 | 76.31 | 74.56 | 74.87 | 00:00:00 | | 2000-06-05 | 2,792,000 | 74.87 | 76.25 | 74.69 | 74.94 | 00:00:00 | | 2000-06-06 | 4,393,600 | 74.75 | 75.62 | 72.50 | 73.37 | 00:00:00 | | 2000-06-07 | 3,688,800 | 73.37 | 74.69 | 73.12 | 73.62 | 00:00:00 | | 2000-06-08 | 3,361,600 | 73.94 | 75.12 | 73.81 | 74.00 | 00:00:00 | | 2000-06-09 | 2,233,600 | 74.12 | 77.75 | 74.12 | 76.94 | 00:00:00 | | 2000-06-12 | 5,677,600 | 76.94 | 80.37 | 76.00 | 79.91 | 00:00:00 | | 2000-06-13 | 9,324,800 | 80.00 | 83.00 | 80.00 | 80.75 | 00:00:00 | | 2000-06-14 | 4,489,600 | 80.75 | 83.31 | 80.25 | 82.00 | 00:00:00 | | 2000-06-15 | 5,028,800 | 82.06 | 83.12 | 82.00 | 82.00 | 00:00:00 | | 2000-06-16 | 4,729,600 | 81.87 | 82.37 | 80.25 | 80.75 | 00:00:00 | | 2000-06-19 | 4,457,600 | 81.56 | 81.87 | 79.94 | 80.00 | 00:00:00 | | 2000-06-20 | 2,622,400 | 80.25 | 81.87 | 80.06 | 80.19 | 00:00:00 | | 2000-06-21 | 1,960,000 | 79.87 | 81.50 | 79.37 | 81.06 | 00:00:00 | | 2000-06-22 | 4,406,400 | 80.81 | 82.87 | 79.94 | 80.37 | 00:00:00 | | 2000-06-23 | 2,904,000 | 80.50 | 80.87 | 79.44 | 79.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
