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 )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 85.10 85.72 84.86 85.04 2,525,572 +0.45(+0.53%)
Nov 26, 2014 84.48 84.59 84.59 84.59 3,208,049 +0.18(+0.21%)
Nov 25, 2014 83.63 84.61 83.55 84.41 4,716,270 +0.86(+1.03%)
Nov 24, 2014 83.86 83.88 83.21 83.54 4,610,235 +0.16(+0.20%)
Nov 21, 2014 83.98 84.53 83.28 83.38 5,113,300 -0.12(-0.14%)
Nov 20, 2014 83.17 83.50 82.92 83.50 3,846,845 -0.01(-0.01%)
Nov 19, 2014 84.26 84.85 83.45 83.51 3,982,772 -1.15(-1.35%)
Nov 18, 2014 83.62 85.02 83.50 84.66 5,011,556 +1.48(+1.78%)
Nov 17, 2014 82.08 83.36 81.77 83.17 3,824,789 +1.17(+1.43%)
Nov 14, 2014 82.79 82.87 81.79 82.00 3,142,719 -0.68(-0.82%)
Nov 13, 2014 82.46 83.41 82.25 82.68 3,210,105 +0.19(+0.23%)
Nov 12, 2014 82.10 82.74 81.49 82.49 3,360,851 -0.01(-0.01%)
Nov 11, 2014 81.95 82.55 81.67 82.50 2,657,653 +0.81(+0.99%)
Nov 10, 2014 80.77 81.91 80.61 81.69 4,741,117 +0.98(+1.22%)
Nov 07, 2014 82.34 82.53 80.19 80.71 7,139,406 -2.24(-2.70%)
Nov 06, 2014 82.80 83.32 82.68 82.95 4,341,634 +0.35(+0.43%)
Nov 05, 2014 82.40 82.78 81.92 82.60 4,006,976 +0.71(+0.86%)
Nov 04, 2014 81.90 82.42 81.25 81.89 5,146,629 +0.10(+0.13%)
Nov 03, 2014 82.29 82.48 81.48 81.79 4,640,828 -0.13(-0.16%)
Oct 31, 2014 81.91 82.48 81.31 81.92 5,835,870 +0.97(+1.20%)
Oct 30, 2014 79.80 81.17 79.75 80.94 3,289,788 +0.79(+0.99%)
Oct 29, 2014 80.10 80.77 79.91 80.15 5,023,014 +0.28(+0.35%)
Oct 28, 2014 78.50 79.99 77.91 79.87 5,510,494 +0.44(+0.55%)
Oct 27, 2014 78.83 79.56 79.01 79.43 4,580,196 +0.42(+0.53%)
Oct 24, 2014 78.16 79.06 78.10 79.01 3,453,284 +0.84(+1.08%)
Oct 23, 2014 78.41 78.70 77.96 78.16 3,664,195 +0.77(+0.99%)
Oct 22, 2014 78.84 78.84 77.35 77.40 4,976,092 -1.02(-1.30%)
Oct 21, 2014 76.87 78.53 76.60 78.41 6,822,426 +2.08(+2.72%)
Oct 20, 2014 76.08 76.60 75.87 76.34 5,678,527 +0.31(+0.41%)
Oct 17, 2014 74.88 76.57 74.79 76.03 9,896,887 +2.41(+3.27%)
Oct 16, 2014 73.08 74.75 72.51 73.62 11,868,828 +2.78(+3.93%)
Oct 15, 2014 70.84 71.54 69.59 70.84 9,637,091 -0.57(-0.80%)
Oct 14, 2014 72.72 72.91 71.17 71.41 6,877,416 -0.97(-1.35%)
Oct 13, 2014 73.47 74.10 72.22 72.38 4,265,888 -1.24(-1.69%)
Oct 10, 2014 73.36 74.85 73.33 73.62 4,682,165 +0.39(+0.53%)
Oct 09, 2014 74.45 74.62 72.97 73.23 5,141,433 -1.45(-1.94%)
Oct 08, 2014 72.67 74.87 72.41 74.68 5,557,043 +2.10(+2.89%)
Oct 07, 2014 73.20 73.40 72.36 72.59 3,963,208 -0.78(-1.06%)
Oct 06, 2014 74.71 74.96 73.24 73.36 3,011,071 -0.80(-1.08%)
Oct 03, 2014 73.60 74.39 73.35 74.16 3,604,929 +0.97(+1.32%)
Oct 02, 2014 73.16 73.52 72.19 73.20 3,534,079 +0.02(+0.02%)
Oct 01, 2014 74.15 74.37 72.95 73.18 4,802,078 -1.18(-1.59%)
Sep 30, 2014 74.73 75.08 74.25 74.36 3,297,722 -0.22(-0.30%)
Sep 29, 2014 73.78 74.97 73.78 74.59 3,612,690 -0.08(-0.10%)
Sep 26, 2014 74.36 74.98 74.07 74.66 2,621,849 +0.36(+0.49%)
Sep 25, 2014 75.69 75.87 74.17 74.30 4,241,696 -1.75(-2.30%)
Sep 24, 2014 74.68 76.27 74.66 76.05 3,086,931 +1.40(+1.87%)
Sep 23, 2014 75.29 75.60 74.47 74.66 3,062,304 -1.02(-1.34%)
Sep 22, 2014 75.70 76.25 75.42 75.67 2,708,723 -0.03(-0.03%)
Sep 19, 2014 76.31 76.49 75.56 75.70 7,523,164 +0.15(+0.19%)
Sep 18, 2014 75.37 75.85 75.17 75.55 2,997,057 +0.55(+0.74%)
Sep 17, 2014 74.97 75.49 74.56 75.00 3,830,680 -0.15(-0.20%)
Sep 16, 2014 74.15 75.33 74.02 75.15 3,449,215 +0.97(+1.31%)
Sep 15, 2014 74.41 74.79 74.00 74.17 2,832,185 -0.13(-0.17%)
Sep 12, 2014 75.22 75.22 74.03 74.30 2,995,226 -0.78(-1.03%)
Sep 11, 2014 74.80 75.11 74.32 75.08 3,520,622 -0.15(-0.19%)
Sep 10, 2014 76.25 76.30 74.74 75.22 3,892,275 -0.81(-1.06%)
Sep 09, 2014 75.55 76.28 75.11 76.03 5,141,361 +0.56(+0.74%)
Sep 08, 2014 75.29 75.55 75.05 75.47 2,676,917 +0.14(+0.18%)
Sep 05, 2014 74.65 75.38 74.47 75.34 4,511,753 +0.59(+0.79%)
Sep 04, 2014 74.49 75.94 74.44 74.74 4,251,651 +0.23(+0.31%)
Sep 03, 2014 74.50 74.99 74.19 74.51 3,289,782 +0.34(+0.46%)
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.