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 )

528.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 531.67 532.97 523.65 528.00 3,750,927 -4.27(-0.80%)
Nov 28, 2022 535.83 539.58 531.69 532.27 2,699,926 -5.35(-1.00%)
Nov 25, 2022 534.00 540.85 532.52 537.62 1,422,271 +7.91(+1.49%)
Nov 23, 2022 525.00 530.44 523.00 529.71 2,238,349 +6.62(+1.27%)
Nov 22, 2022 519.94 524.65 519.91 523.09 2,567,434 +5.90(+1.14%)
Nov 21, 2022 529.01 531.95 515.38 517.19 3,349,732 -12.81(-2.42%)
Nov 18, 2022 522.12 533.00 519.46 530.00 3,566,313 +14.69(+2.85%)
Nov 17, 2022 512.16 526.98 512.16 515.31 4,246,504 +3.79(+0.74%)
Nov 16, 2022 505.89 514.13 505.47 511.52 3,430,314 +8.51(+1.69%)
Nov 15, 2022 512.81 516.63 500.77 503.01 5,103,474 -10.74(-2.09%)
Nov 14, 2022 522.00 528.98 513.41 513.75 5,237,534 -8.33(-1.60%)
Nov 11, 2022 546.28 546.28 509.65 522.08 7,034,285 -22.09(-4.06%)
Nov 10, 2022 548.93 551.70 533.95 544.17 3,426,052 +3.51(+0.65%)
Nov 09, 2022 553.78 554.61 539.44 540.66 2,673,069 -12.39(-2.24%)
Nov 08, 2022 547.05 554.80 542.00 553.05 2,796,998 +8.03(+1.47%)
Nov 07, 2022 538.17 546.95 535.47 545.02 2,613,803 +6.85(+1.27%)
Nov 04, 2022 547.05 547.76 527.14 538.17 3,513,456 -5.44(-1.00%)
Nov 03, 2022 541.74 547.87 538.13 543.61 2,245,183 +0.18(+0.03%)
Nov 02, 2022 544.41 554.58 543.07 543.43 2,697,589 -3.88(-0.71%)
Nov 01, 2022 555.00 555.69 544.22 547.31 3,340,513 -7.84(-1.41%)
Oct 31, 2022 555.00 558.10 550.13 555.15 2,771,618 +3.91(+0.71%)
Oct 28, 2022 544.97 553.00 543.69 551.24 2,763,183 +9.44(+1.74%)
Oct 27, 2022 546.52 546.52 539.76 541.80 2,212,140 -1.37(-0.25%)
Oct 26, 2022 541.38 547.64 540.57 543.17 2,863,806 +2.95(+0.55%)
Oct 25, 2022 537.79 543.92 533.90 540.22 2,411,801 -1.38(-0.25%)
Oct 24, 2022 538.07 546.48 537.80 541.60 2,627,110 +7.87(+1.47%)
Oct 21, 2022 518.06 536.53 518.01 533.73 2,902,688 +12.85(+2.47%)
Oct 20, 2022 523.05 529.42 519.78 520.88 2,390,854 +0.56(+0.11%)
Oct 19, 2022 521.74 523.82 514.60 520.32 2,500,350 -1.89(-0.36%)
Oct 18, 2022 532.00 532.00 518.33 522.21 2,345,357 +0.33(+0.06%)
Oct 17, 2022 517.74 524.31 515.28 521.88 3,282,131 +8.75(+1.71%)
Oct 14, 2022 520.00 529.91 511.93 513.13 5,629,426 +3.22(+0.63%)
Oct 13, 2022 493.45 513.47 487.74 509.91 4,002,443 +9.95(+1.99%)
Oct 12, 2022 502.13 508.25 498.21 499.96 2,254,532 +0.15(+0.03%)
Oct 11, 2022 496.97 506.83 495.18 499.81 2,844,438 +0.95(+0.19%)
Oct 10, 2022 505.60 506.31 495.02 498.86 2,458,831 -5.99(-1.19%)
Oct 07, 2022 514.17 514.17 501.06 504.85 3,273,730 -14.28(-2.75%)
Oct 06, 2022 528.33 528.58 516.74 519.13 2,187,405 -7.94(-1.51%)
Oct 05, 2022 521.00 529.35 520.13 527.07 2,281,822 +3.90(+0.75%)
Oct 04, 2022 518.35 524.59 516.83 523.17 3,189,858 +7.66(+1.49%)
Oct 03, 2022 507.08 517.81 505.40 515.51 2,561,841 +10.47(+2.07%)
Sep 30, 2022 511.10 516.55 504.84 505.04 3,115,982 -3.79(-0.74%)
Sep 29, 2022 514.77 514.77 502.47 508.83 2,392,008 -5.11(-0.99%)
Sep 28, 2022 506.48 516.27 500.80 513.94 3,027,455 +5.57(+1.10%)
Sep 27, 2022 510.37 516.79 503.58 508.37 2,609,538 +0.01(+0.00%)
Sep 26, 2022 507.39 512.57 499.00 508.36 2,866,432 -5.25(-1.02%)
Sep 23, 2022 513.56 514.66 506.38 513.61 2,536,898 -3.85(-0.74%)
Sep 22, 2022 511.03 520.97 506.11 517.46 2,285,634 +5.38(+1.05%)
Sep 21, 2022 525.03 528.01 512.02 512.08 2,427,497 -10.72(-2.05%)
Sep 20, 2022 524.24 524.67 514.81 522.80 2,421,695 -0.75(-0.14%)
Sep 19, 2022 518.59 524.00 512.97 523.55 2,130,559 +2.53(+0.49%)
Sep 16, 2022 518.52 522.82 517.08 521.02 3,981,882 -1.89(-0.36%)
Sep 15, 2022 516.30 527.98 514.14 522.91 3,057,387 +13.14(+2.58%)
Sep 14, 2022 514.00 515.38 506.10 509.77 2,650,179 -4.19(-0.82%)
Sep 13, 2022 524.00 525.26 511.97 513.96 3,172,336 -17.29(-3.25%)
Sep 12, 2022 525.00 535.02 522.50 531.25 2,827,747 +6.91(+1.32%)
Sep 09, 2022 527.83 527.83 522.58 524.34 2,495,566 -1.52(-0.29%)
Sep 08, 2022 519.32 526.84 517.19 525.86 1,561,947 +5.81(+1.12%)
Sep 07, 2022 515.38 521.86 513.07 520.05 2,512,230 +3.99(+0.77%)
Sep 06, 2022 518.30 525.80 515.30 516.06 2,720,531 +1.33(+0.26%)
Sep 02, 2022 527.96 528.13 512.20 514.74 1,958,158 -7.63(-1.46%)
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.