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 )

532.27 -5.35 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 245.70 248.72 245.09 246.16 4,473,701 +2.89(+1.19%)
Oct 30, 2018 241.77 244.59 239.22 243.26 4,426,491 +1.66(+0.69%)
Oct 29, 2018 244.62 246.81 238.59 241.61 3,925,714 -1.56(-0.64%)
Oct 26, 2018 246.30 247.15 242.08 243.17 5,128,869 -5.71(-2.29%)
Oct 25, 2018 243.15 249.76 238.64 248.88 4,901,753 +7.46(+3.09%)
Oct 24, 2018 248.66 249.91 241.05 241.42 5,574,142 -8.04(-3.22%)
Oct 23, 2018 244.62 250.08 244.13 249.46 4,333,746 +2.51(+1.02%)
Oct 22, 2018 251.24 251.32 244.94 246.95 2,780,080 -2.93(-1.17%)
Oct 19, 2018 251.12 252.40 248.55 249.88 3,542,547 -1.42(-0.57%)
Oct 18, 2018 251.81 252.31 248.38 251.30 3,325,074 -0.46(-0.18%)
Oct 17, 2018 254.48 255.25 250.19 251.76 4,230,484 -4.96(-1.93%)
Oct 16, 2018 254.01 256.95 249.59 256.72 6,851,123 +11.60(+4.73%)
Oct 15, 2018 245.01 247.18 244.24 245.12 3,803,989 +0.60(+0.25%)
Oct 12, 2018 244.60 246.19 241.93 244.52 4,253,584 +2.34(+0.97%)
Oct 11, 2018 246.77 249.03 240.91 242.17 4,839,548 -5.61(-2.27%)
Oct 10, 2018 254.87 255.64 247.26 247.79 4,530,679 -6.62(-2.60%)
Oct 09, 2018 253.54 256.14 252.86 254.41 2,665,329 +1.04(+0.41%)
Oct 08, 2018 253.21 253.98 250.21 253.37 1,980,088 -0.18(-0.07%)
Oct 05, 2018 253.03 255.25 252.37 253.55 2,171,862 +0.83(+0.33%)
Oct 04, 2018 255.25 255.83 251.77 252.72 2,320,874 -2.43(-0.95%)
Oct 03, 2018 256.19 256.25 254.09 255.15 3,187,543 +0.25(+0.10%)
Oct 02, 2018 253.36 255.66 251.95 254.90 2,949,012 +1.44(+0.57%)
Oct 01, 2018 251.71 254.32 251.50 253.46 3,519,496 +2.88(+1.15%)
Sep 28, 2018 249.01 250.72 248.51 250.57 3,052,456 +1.31(+0.53%)
Sep 27, 2018 247.71 249.98 247.64 249.26 2,929,646 +1.64(+0.66%)
Sep 26, 2018 249.12 250.06 247.19 247.63 2,375,900 -0.56(-0.23%)
Sep 25, 2018 251.76 251.79 247.74 248.19 4,023,543 -3.63(-1.44%)
Sep 24, 2018 251.49 253.86 251.17 251.82 2,866,444 +0.65(+0.26%)
Sep 21, 2018 250.63 252.27 250.40 251.17 6,021,885 +0.26(+0.11%)
Sep 20, 2018 250.61 252.36 250.59 250.90 2,224,087 +1.00(+0.40%)
Sep 19, 2018 249.09 250.17 247.86 249.91 2,414,683 +1.92(+0.77%)
Sep 18, 2018 247.64 248.74 246.77 247.98 3,776,621 -0.55(-0.22%)
Sep 17, 2018 251.01 251.16 248.10 248.53 2,060,127 -1.36(-0.54%)
Sep 14, 2018 249.97 251.15 247.97 249.89 2,213,269 -0.17(-0.07%)
Sep 13, 2018 248.80 250.24 248.11 250.06 2,886,596 +2.66(+1.07%)
Sep 12, 2018 245.94 249.11 245.69 247.40 2,374,298 +1.54(+0.62%)
Sep 11, 2018 242.93 246.22 242.51 245.86 2,424,247 +1.23(+0.50%)
Sep 10, 2018 251.27 251.29 243.71 244.63 4,401,616 -8.05(-3.19%)
Sep 07, 2018 253.96 255.40 251.96 252.68 3,140,897 -1.29(-0.51%)
Sep 06, 2018 252.04 254.32 251.42 253.97 2,713,838 +2.74(+1.09%)
Sep 05, 2018 252.10 252.32 250.57 251.23 2,376,253 -0.82(-0.32%)
Sep 04, 2018 251.57 252.89 250.23 252.05 2,234,261 +0.05(+0.02%)
Aug 31, 2018 252.00 252.00 252.00 0 +0.07(+0.03%)
Aug 30, 2018 252.94 253.61 251.67 251.94 3,170,721 -0.57(-0.23%)
Aug 29, 2018 251.94 252.81 250.87 252.51 3,068,769 +0.46(+0.18%)
Aug 28, 2018 252.08 252.64 250.94 252.05 2,774,229 +1.34(+0.54%)
Aug 27, 2018 248.75 251.06 248.21 250.71 2,784,779 +2.63(+1.06%)
Aug 24, 2018 245.70 248.55 245.70 248.08 2,384,794 +2.69(+1.09%)
Aug 23, 2018 245.02 246.46 243.65 245.39 1,708,207 +0.64(+0.26%)
Aug 22, 2018 245.89 245.89 244.30 244.76 2,288,825 -0.89(-0.36%)
Aug 21, 2018 245.80 246.43 244.75 245.65 1,660,899 -0.67(-0.27%)
Aug 20, 2018 246.88 247.34 245.53 246.31 1,902,813 +0.07(+0.03%)
Aug 17, 2018 247.39 247.94 245.68 246.25 2,098,227 -0.72(-0.29%)
Aug 16, 2018 245.53 247.58 245.42 246.97 2,254,047 +2.34(+0.96%)
Aug 15, 2018 245.92 246.59 243.30 244.63 2,149,495 -2.69(-1.09%)
Aug 14, 2018 244.90 248.09 244.86 247.33 2,068,697 +2.41(+0.98%)
Aug 13, 2018 245.00 246.46 244.34 244.92 1,742,023 +0.52(+0.21%)
Aug 10, 2018 244.52 245.47 243.23 244.40 1,731,122 -1.16(-0.47%)
Aug 09, 2018 243.98 246.90 243.41 245.55 2,466,217 +2.61(+1.07%)
Aug 08, 2018 242.29 243.59 242.11 242.94 1,591,836 +1.09(+0.45%)
Aug 07, 2018 241.85 242.98 241.37 241.85 1,558,293 +0.83(+0.35%)
Aug 06, 2018 240.78 241.75 239.80 241.02 1,489,766 -0.43(-0.18%)
Aug 03, 2018 240.73 241.77 238.71 241.45 1,515,184 +1.07(+0.45%)
Aug 02, 2018 237.96 240.59 236.77 240.38 1,975,550 +2.54(+1.07%)
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.