Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

UnitedHealth Group (NY:UNH)

330.91 -2.58 (-0.77%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	335.00	335.71	328.51	330.91	5,906,028	-2.58(-0.77%)
Dec 04, 2025	339.40	341.26	328.72	333.49	8,053,908	-6.22(-1.83%)
Dec 03, 2025	326.00	341.40	325.01	339.71	9,757,363	+15.17(+4.67%)
Dec 02, 2025	323.37	328.70	322.80	324.54	7,974,722	+1.33(+0.41%)
Dec 01, 2025	327.16	330.06	323.03	323.21	6,140,044	-6.56(-1.99%)
Nov 28, 2025	331.67	332.06	328.89	329.77	2,464,530	+0.06(+0.02%)
Nov 26, 2025	326.59	335.19	325.89	329.71	5,504,234	+3.43(+1.05%)
Nov 25, 2025	321.12	328.00	320.90	326.28	6,137,429	+7.23(+2.27%)
Nov 24, 2025	324.52	325.85	317.62	319.05	10,628,058	-0.92(-0.29%)
Nov 21, 2025	311.91	323.83	311.44	319.97	8,406,708	+8.43(+2.71%)
Nov 20, 2025	310.81	314.75	310.00	311.54	7,305,019	+2.45(+0.79%)
Nov 19, 2025	313.93	315.00	304.53	309.09	8,150,672	-4.49(-1.43%)
Nov 18, 2025	317.01	317.50	308.77	313.58	9,164,898	-6.94(-2.17%)
Nov 17, 2025	320.60	327.88	319.43	320.52	6,469,058	-1.34(-0.42%)
Nov 14, 2025	326.95	328.21	320.49	321.86	8,676,545	-10.66(-3.21%)
Nov 13, 2025	338.35	339.03	331.29	332.52	7,776,800	-6.54(-1.93%)
Nov 12, 2025	328.45	343.17	327.08	339.06	10,389,650	+11.61(+3.55%)
Nov 11, 2025	323.30	327.86	319.88	327.45	7,137,313	+5.87(+1.83%)
Nov 10, 2025	319.99	324.25	317.17	321.58	9,261,217	-2.63(-0.81%)
Nov 07, 2025	319.65	324.55	314.16	324.21	9,402,991	+2.65(+0.82%)
Nov 06, 2025	328.92	332.37	321.45	321.56	7,885,097	-6.18(-1.89%)
Nov 05, 2025	326.30	330.21	324.22	327.74	9,683,690	-3.09(-0.93%)
Nov 04, 2025	327.63	336.50	327.20	330.83	9,616,379	-2.96(-0.89%)
Nov 03, 2025	339.13	340.70	326.60	333.79	11,158,615	-7.77(-2.27%)
Oct 31, 2025	344.39	346.28	337.12	341.56	8,391,102	-3.19(-0.93%)
Oct 30, 2025	347.52	354.54	343.60	344.75	11,518,945	-10.51(-2.96%)
Oct 29, 2025	364.28	366.15	353.88	355.26	11,859,187	-12.58(-3.42%)
Oct 28, 2025	380.68	381.00	358.63	367.84	18,841,964	+1.86(+0.51%)
Oct 27, 2025	363.50	366.22	361.40	365.98	7,738,488	+3.48(+0.96%)
Oct 24, 2025	361.37	365.42	360.02	362.50	5,462,164	+2.05(+0.57%)
Oct 23, 2025	355.58	362.28	353.64	360.45	5,750,850	-1.04(-0.29%)
Oct 22, 2025	363.96	364.00	358.00	361.49	7,822,454	-3.88(-1.06%)
Oct 21, 2025	365.14	371.05	361.50	365.37	6,915,780	+0.89(+0.24%)
Oct 20, 2025	358.54	365.57	357.51	364.48	5,989,655	+7.88(+2.21%)
Oct 17, 2025	351.00	358.39	350.83	356.60	8,608,500	-0.07(-0.02%)
Oct 16, 2025	361.84	362.00	354.40	356.67	5,860,394	-4.48(-1.24%)
Oct 15, 2025	359.39	364.22	355.85	361.15	6,572,440	+1.22(+0.34%)
Oct 14, 2025	354.95	362.33	353.40	359.93	5,970,846	+1.27(+0.35%)
Oct 13, 2025	354.74	359.16	353.32	358.66	5,654,227	+4.16(+1.17%)
Oct 10, 2025	369.40	369.40	352.51	354.50	13,141,909	-13.19(-3.59%)
Oct 09, 2025	372.52	376.22	366.08	367.69	8,737,431	-2.23(-0.60%)
Oct 08, 2025	366.93	374.63	365.80	369.92	9,431,459	+6.26(+1.72%)
Oct 07, 2025	359.41	364.72	358.06	363.66	7,227,528	+4.89(+1.36%)
Oct 06, 2025	361.02	362.52	357.11	358.77	7,174,550	-1.43(-0.40%)
Oct 03, 2025	357.25	368.00	356.61	360.20	13,494,985	+6.48(+1.83%)
Oct 02, 2025	347.29	355.08	344.65	353.72	8,559,101	+5.42(+1.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

UnitedHealth Group (NY:UNH)

Historical Prices