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 )

523.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 518.32 524.72 515.92 523.55 2,521,974 +6.32(+1.22%)
May 20, 2024 524.63 524.63 516.54 517.23 2,476,285 -7.40(-1.41%)
May 17, 2024 522.94 525.85 520.01 524.63 2,666,436 +3.36(+0.64%)
May 16, 2024 520.00 528.16 519.51 521.27 3,664,192 +3.72(+0.72%)
May 15, 2024 514.83 522.59 514.83 517.55 2,981,270 +3.67(+0.71%)
May 14, 2024 514.58 516.17 507.30 513.88 2,949,778 +2.14(+0.42%)
May 13, 2024 512.05 514.67 507.31 511.74 2,454,554 -1.07(-0.21%)
May 10, 2024 509.00 513.58 507.00 512.81 2,784,626 +5.78(+1.14%)
May 09, 2024 502.14 507.97 502.14 507.03 2,342,983 +3.82(+0.76%)
May 08, 2024 504.17 507.00 500.07 503.21 3,078,913 +2.25(+0.45%)
May 07, 2024 496.00 501.65 495.04 500.96 3,757,279 +6.58(+1.33%)
May 06, 2024 492.48 494.87 492.00 494.38 2,029,316 +1.93(+0.39%)
May 03, 2024 490.86 492.79 485.78 492.45 2,487,813 -0.52(-0.11%)
May 02, 2024 484.28 493.69 484.28 492.97 3,652,248 +8.86(+1.83%)
May 01, 2024 479.26 489.19 477.07 484.11 2,731,849 +0.41(+0.08%)
Apr 30, 2024 488.96 489.71 482.59 483.70 3,367,447 -5.33(-1.09%)
Apr 29, 2024 495.71 497.35 487.77 489.03 2,192,620 -6.32(-1.28%)
Apr 26, 2024 492.00 497.23 491.40 495.35 2,727,018 +1.49(+0.30%)
Apr 25, 2024 488.96 497.13 487.53 493.86 4,329,493 +6.56(+1.35%)
Apr 24, 2024 483.78 488.86 480.71 487.30 3,723,695 +1.12(+0.23%)
Apr 23, 2024 491.00 494.31 484.97 486.18 3,646,157 -5.05(-1.03%)
Apr 22, 2024 497.78 499.42 490.64 491.23 4,695,863 -9.90(-1.98%)
Apr 19, 2024 497.00 507.30 495.56 501.13 6,618,601 +7.95(+1.61%)
Apr 18, 2024 486.13 502.00 485.97 493.18 8,879,891 +14.19(+2.96%)
Apr 17, 2024 478.60 488.00 474.59 478.99 8,763,855 +10.10(+2.15%)
Apr 16, 2024 476.77 479.75 465.60 468.89 11,815,707 +23.26(+5.22%)
Apr 15, 2024 442.00 448.35 441.99 445.63 5,375,377 +6.43(+1.46%)
Apr 12, 2024 440.33 442.24 436.38 439.20 6,047,425 -2.52(-0.57%)
Apr 11, 2024 450.39 450.77 441.48 441.72 5,841,907 -8.33(-1.85%)
Apr 10, 2024 455.49 458.74 449.78 450.05 4,491,723 -9.67(-2.10%)
Apr 09, 2024 454.28 459.76 452.46 459.72 3,521,498 +3.72(+0.82%)
Apr 08, 2024 455.97 457.20 453.59 456.00 4,531,981 +0.26(+0.06%)
Apr 05, 2024 450.68 457.75 450.01 455.74 5,747,414 +0.36(+0.08%)
Apr 04, 2024 460.82 461.72 451.92 455.38 5,181,601 -4.36(-0.95%)
Apr 03, 2024 462.00 462.85 455.55 459.74 4,460,106 +1.60(+0.35%)
Apr 02, 2024 459.60 463.68 449.60 458.14 11,865,714 -31.56(-6.44%)
Apr 01, 2024 494.47 495.78 488.70 489.70 2,915,611 -5.00(-1.01%)
Mar 28, 2024 495.00 494.28 494.25 494.70 3,823,364 +1.60(+0.32%)
Mar 27, 2024 493.70 495.73 491.31 493.10 2,653,161 +0.79(+0.16%)
Mar 26, 2024 488.13 493.34 485.23 492.31 3,113,264 +6.43(+1.32%)
Mar 25, 2024 490.60 491.48 484.07 485.88 2,786,029 -4.19(-0.85%)
Mar 22, 2024 495.20 495.83 489.77 490.07 2,847,271 -1.62(-0.33%)
Mar 21, 2024 492.28 496.20 491.28 491.69 3,702,917 -2.54(-0.51%)
Mar 20, 2024 492.47 494.60 489.44 494.23 3,547,184 +0.91(+0.18%)
Mar 19, 2024 489.67 493.44 487.79 493.32 2,511,566 +6.27(+1.29%)
Mar 18, 2024 492.10 492.10 486.38 487.05 2,970,605 -3.77(-0.77%)
Mar 15, 2024 487.45 491.22 487.45 490.82 5,713,539 +1.82(+0.37%)
Mar 14, 2024 488.72 489.68 485.19 489.00 3,378,376 +1.00(+0.20%)
Mar 13, 2024 493.52 496.00 485.33 488.00 3,667,943 -1.35(-0.28%)
Mar 12, 2024 488.13 492.28 487.35 489.35 4,153,724 +0.20(+0.04%)
Mar 11, 2024 477.00 490.31 476.00 489.15 4,409,975 +12.58(+2.64%)
Mar 08, 2024 478.33 484.25 474.77 476.57 4,673,588 -0.33(-0.07%)
Mar 07, 2024 472.14 479.30 471.74 476.90 5,118,694 +6.16(+1.31%)
Mar 06, 2024 472.58 477.92 466.35 470.74 5,596,368 -0.55(-0.12%)
Mar 05, 2024 480.50 481.00 468.77 471.29 5,316,162 -8.69(-1.81%)
Mar 04, 2024 481.34 485.13 478.21 479.98 5,257,164 -7.63(-1.56%)
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.