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 )

505.04 -3.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 511.10 516.55 504.84 505.04 3,115,845 -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 -3.17(-0.60%)
Sep 08, 2022 520.95 528.49 518.81 527.51 1,557,062 +5.83(+1.12%)
Sep 07, 2022 517.00 523.50 514.68 521.68 2,504,372 +4.00(+0.77%)
Sep 06, 2022 519.93 527.45 516.92 517.68 2,712,022 +1.33(+0.26%)
Sep 02, 2022 529.62 529.79 513.81 516.35 1,952,034 -7.65(-1.46%)
Sep 01, 2022 519.33 524.26 515.09 524.00 2,085,187 +4.67(+0.90%)
Aug 31, 2022 520.82 527.10 519.15 519.33 2,892,257 -3.51(-0.67%)
Aug 30, 2022 530.41 531.09 521.79 522.84 2,013,535 -6.93(-1.31%)
Aug 29, 2022 526.00 532.90 522.87 529.77 1,714,575 +0.52(+0.10%)
Aug 26, 2022 542.26 543.19 528.22 529.25 1,906,675 -12.32(-2.27%)
Aug 25, 2022 535.01 542.02 531.25 541.57 1,966,003 +5.11(+0.95%)
Aug 24, 2022 536.68 539.86 535.02 536.46 1,761,248 +0.66(+0.12%)
Aug 23, 2022 543.29 543.29 533.21 535.80 2,039,718 -8.77(-1.61%)
Aug 22, 2022 541.39 549.52 541.35 544.57 1,672,958 -3.75(-0.68%)
Aug 19, 2022 545.50 553.13 544.82 548.32 2,257,960 +3.10(+0.57%)
Aug 18, 2022 545.01 548.13 541.82 545.22 1,486,483 +0.22(+0.04%)
Aug 17, 2022 545.24 547.79 541.57 545.00 1,471,641 -1.12(-0.21%)
Aug 16, 2022 545.21 547.44 542.39 546.12 1,773,018 +1.48(+0.27%)
Aug 15, 2022 541.67 547.21 538.56 544.64 1,447,444 +0.94(+0.17%)
Aug 12, 2022 535.61 544.39 534.45 543.70 1,981,073 +10.84(+2.03%)
Aug 11, 2022 538.24 538.63 529.67 532.86 3,006,131 -4.86(-0.90%)
Aug 10, 2022 540.26 541.98 533.81 537.72 2,291,771 +0.46(+0.09%)
Aug 09, 2022 540.00 545.74 536.38 537.26 2,147,342 +0.66(+0.12%)
Aug 08, 2022 539.91 541.30 533.42 536.60 1,656,524 +1.54(+0.29%)
Aug 05, 2022 530.00 535.50 527.56 535.06 2,373,351 +1.31(+0.25%)
Aug 04, 2022 539.29 540.43 532.75 533.75 2,367,989 -6.90(-1.28%)
Aug 03, 2022 537.26 543.62 535.69 540.65 1,838,267 +5.19(+0.97%)
Aug 02, 2022 537.55 540.53 531.72 535.46 2,114,169 +0.08(+0.01%)
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.