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
  • Search Hotels in Sausalito

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

UnitedHealth Group (NY: UNH )

535.75 +0.71 (+0.13%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 498.72 499.21 490.84 491.95 4,042,147 -10.23(-2.04%)
May 27, 2022 486.23 502.18 484.63 502.18 3,382,027 +4.83(+0.97%)
May 26, 2022 496.86 502.32 494.55 497.35 2,731,705 +4.10(+0.83%)
May 25, 2022 493.67 497.43 486.48 493.25 3,192,437 +0.53(+0.11%)
May 24, 2022 486.02 493.24 483.91 492.72 2,684,026 +5.43(+1.11%)
May 23, 2022 481.56 490.92 481.56 487.30 2,301,965 +6.29(+1.31%)
May 20, 2022 476.70 482.73 467.72 481.01 3,097,104 +7.11(+1.50%)
May 19, 2022 459.81 476.90 458.82 473.90 3,851,302 +7.10(+1.52%)
May 18, 2022 483.51 484.45 463.81 466.80 3,272,161 -20.94(-4.29%)
May 17, 2022 489.20 489.91 483.71 487.74 2,315,733 +3.28(+0.68%)
May 16, 2022 480.69 490.74 479.44 484.46 2,361,664 +3.78(+0.79%)
May 13, 2022 476.30 482.26 471.18 480.68 2,477,550 +6.54(+1.38%)
May 12, 2022 481.37 482.16 466.84 474.14 4,036,650 -7.28(-1.51%)
May 11, 2022 479.68 495.65 479.68 481.42 3,974,797 -1.84(-0.38%)
May 10, 2022 489.01 491.52 476.44 483.26 4,317,581 +1.57(+0.33%)
May 09, 2022 485.63 489.82 479.72 481.69 3,924,555 -13.07(-2.64%)
May 06, 2022 480.29 496.69 480.28 494.76 3,292,270 +4.85(+0.99%)
May 05, 2022 502.28 505.70 484.47 489.91 3,392,694 -12.77(-2.54%)
May 04, 2022 494.64 504.81 488.30 502.68 4,041,796 +7.92(+1.60%)
May 03, 2022 496.26 500.61 492.64 494.76 2,790,527 -1.51(-0.31%)
May 02, 2022 505.84 508.52 488.54 496.28 3,215,509 -7.33(-1.46%)
Apr 29, 2022 513.80 514.85 502.03 503.61 2,920,432 -15.72(-3.03%)
Apr 28, 2022 511.74 521.16 508.18 519.32 2,609,352 +10.51(+2.06%)
Apr 27, 2022 509.90 515.84 504.86 508.81 3,386,615 +0.03(+0.01%)
Apr 26, 2022 519.14 521.14 508.52 508.79 2,923,797 -10.39(-2.00%)
Apr 25, 2022 515.34 521.14 506.75 519.17 3,059,977 +3.30(+0.64%)
Apr 22, 2022 526.89 528.16 515.13 515.88 3,582,279 -16.34(-3.07%)
Apr 21, 2022 540.20 541.45 530.82 532.21 2,564,386 -8.49(-1.57%)
Apr 20, 2022 536.87 543.03 533.76 540.70 3,015,699 +8.23(+1.55%)
Apr 19, 2022 530.68 537.21 530.04 532.47 2,230,516 +3.59(+0.68%)
Apr 18, 2022 532.67 535.74 525.22 528.89 2,183,470 -0.73(-0.14%)
Apr 14, 2022 533.26 547.91 528.88 529.62 4,252,619 -2.16(-0.41%)
Apr 13, 2022 528.13 533.05 523.48 531.78 3,039,988 +3.26(+0.62%)
Apr 12, 2022 530.20 535.47 525.62 528.52 3,610,991 -3.69(-0.69%)
Apr 11, 2022 538.32 542.29 531.42 532.21 3,608,890 -8.44(-1.56%)
Apr 08, 2022 533.76 543.63 532.87 540.65 4,026,280 +8.92(+1.68%)
Apr 07, 2022 524.85 533.05 523.25 531.73 2,894,884 +5.15(+0.98%)
Apr 06, 2022 513.18 528.33 512.96 526.58 3,993,272 +13.85(+2.70%)
Apr 05, 2022 505.04 519.63 503.06 512.73 3,303,183 +7.67(+1.52%)
Apr 04, 2022 507.23 507.50 499.62 505.06 2,683,927 -2.55(-0.50%)
Apr 01, 2022 505.71 509.78 501.67 507.61 2,367,483 +2.59(+0.51%)
Mar 31, 2022 512.07 516.82 504.71 505.01 4,026,566 -10.74(-2.08%)
Mar 30, 2022 510.10 516.13 507.50 515.76 3,070,767 +9.99(+1.98%)
Mar 29, 2022 512.07 514.54 502.37 505.76 3,512,602 -2.45(-0.48%)
Mar 28, 2022 509.32 512.11 503.86 508.21 2,668,908 +0.17(+0.03%)
Mar 25, 2022 509.19 511.51 504.29 508.04 2,576,328 -0.43(-0.08%)
Mar 24, 2022 500.09 510.76 498.96 508.47 2,816,631 +10.13(+2.03%)
Mar 23, 2022 497.39 502.13 496.46 498.34 2,780,260 -2.07(-0.41%)
Mar 22, 2022 504.32 506.87 499.93 500.41 2,789,692 -2.32(-0.46%)
Mar 21, 2022 500.10 508.01 499.46 502.72 2,643,191 +1.52(+0.30%)
Mar 18, 2022 503.79 505.71 496.68 501.20 5,115,320 -0.89(-0.18%)
Mar 17, 2022 491.18 502.19 490.37 502.09 2,380,191 +8.67(+1.76%)
Mar 16, 2022 494.97 500.58 485.25 493.42 3,532,014 +0.35(+0.07%)
Mar 15, 2022 485.24 495.08 482.57 493.07 3,072,835 +9.89(+2.05%)
Mar 14, 2022 485.63 490.77 480.56 483.18 2,730,659 +5.00(+1.05%)
Mar 11, 2022 483.09 489.00 477.82 478.18 2,640,761 -7.05(-1.45%)
Mar 10, 2022 473.27 487.47 471.79 485.23 2,866,065 +5.80(+1.21%)
Mar 09, 2022 476.48 481.55 467.61 479.43 3,155,497 +11.96(+2.56%)
Mar 08, 2022 472.75 478.36 465.56 467.47 3,898,453 -13.24(-2.75%)
Mar 07, 2022 493.68 493.68 476.91 480.71 4,175,738 -11.63(-2.36%)
Mar 04, 2022 474.61 493.34 471.45 492.35 4,225,878 +11.91(+2.48%)
Mar 03, 2022 479.86 485.17 476.12 480.44 3,177,345 +1.19(+0.25%)
Mar 02, 2022 472.14 481.01 471.85 479.24 3,722,942 +9.01(+1.92%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.