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 )

544.86 -3.06 (-0.56%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 510.37 513.12 506.56 510.45 3,591,849 -2.07(-0.40%)
Jun 29, 2022 505.70 515.49 502.88 512.52 3,847,180 +7.23(+1.43%)
Jun 28, 2022 508.91 515.40 501.95 505.29 5,009,603 +2.76(+0.55%)
Jun 27, 2022 489.78 508.72 489.53 502.53 3,931,371 +9.96(+2.02%)
Jun 24, 2022 496.35 496.67 483.55 492.57 15,959,957 -4.14(-0.83%)
Jun 23, 2022 491.89 500.46 488.91 496.71 4,716,338 +10.07(+2.07%)
Jun 22, 2022 472.77 492.85 471.60 486.65 5,093,724 +9.30(+1.95%)
Jun 21, 2022 454.98 482.11 454.27 477.35 5,770,795 +28.08(+6.25%)
Jun 17, 2022 447.96 458.60 446.92 449.26 5,310,253 -4.00(-0.88%)
Jun 16, 2022 450.59 454.98 447.89 453.27 3,155,049 -6.55(-1.42%)
Jun 15, 2022 459.69 464.45 452.07 459.81 2,575,611 +2.56(+0.56%)
Jun 14, 2022 462.95 464.62 452.97 457.26 3,851,291 -7.87(-1.69%)
Jun 13, 2022 470.51 476.65 462.72 465.13 3,801,821 -14.79(-3.08%)
Jun 10, 2022 480.09 485.39 476.25 479.92 2,625,711 -4.75(-0.98%)
Jun 09, 2022 488.09 491.63 482.87 484.67 3,179,862 -4.06(-0.83%)
Jun 08, 2022 489.20 493.06 483.80 488.73 3,300,145 -3.54(-0.72%)
Jun 07, 2022 484.74 492.77 482.38 492.27 2,364,909 +6.85(+1.41%)
Jun 06, 2022 484.67 488.83 481.56 485.41 1,798,750 +4.53(+0.94%)
Jun 03, 2022 483.58 486.89 480.19 480.89 1,774,180 -6.59(-1.35%)
Jun 02, 2022 489.20 491.33 478.27 487.47 2,114,169 -0.29(-0.06%)
Jun 01, 2022 493.48 496.50 483.04 487.76 1,783,314 -4.19(-0.85%)
May 31, 2022 498.72 499.21 490.84 491.95 4,042,147 -10.23(-2.04%)
May 27, 2022 486.23 502.18 484.63 502.18 3,382,027 +4.83(+0.97%)
May 26, 2022 496.86 502.32 494.55 497.35 2,731,705 +4.10(+0.83%)
May 25, 2022 493.67 497.43 486.48 493.25 3,192,437 +0.53(+0.11%)
May 24, 2022 486.02 493.24 483.91 492.72 2,684,026 +5.43(+1.11%)
May 23, 2022 481.56 490.92 481.56 487.30 2,301,965 +6.29(+1.31%)
May 20, 2022 476.70 482.73 467.72 481.01 3,097,104 +7.11(+1.50%)
May 19, 2022 459.81 476.90 458.82 473.90 3,851,302 +7.10(+1.52%)
May 18, 2022 483.51 484.45 463.81 466.80 3,272,161 -20.94(-4.29%)
May 17, 2022 489.20 489.91 483.71 487.74 2,315,733 +3.28(+0.68%)
May 16, 2022 480.69 490.74 479.44 484.46 2,361,664 +3.78(+0.79%)
May 13, 2022 476.30 482.26 471.18 480.68 2,477,550 +6.54(+1.38%)
May 12, 2022 481.37 482.16 466.84 474.14 4,036,650 -7.28(-1.51%)
May 11, 2022 479.68 495.65 479.68 481.42 3,974,797 -1.84(-0.38%)
May 10, 2022 489.01 491.52 476.44 483.26 4,317,581 +1.57(+0.33%)
May 09, 2022 485.63 489.82 479.72 481.69 3,924,555 -13.07(-2.64%)
May 06, 2022 480.29 496.69 480.28 494.76 3,292,270 +4.85(+0.99%)
May 05, 2022 502.28 505.70 484.47 489.91 3,392,694 -12.77(-2.54%)
May 04, 2022 494.64 504.81 488.30 502.68 4,041,796 +7.92(+1.60%)
May 03, 2022 496.26 500.61 492.64 494.76 2,790,527 -1.51(-0.31%)
May 02, 2022 505.84 508.52 488.54 496.28 3,215,509 -7.33(-1.46%)
Apr 29, 2022 513.80 514.85 502.03 503.61 2,920,432 -15.72(-3.03%)
Apr 28, 2022 511.74 521.16 508.18 519.32 2,609,352 +10.51(+2.06%)
Apr 27, 2022 509.90 515.84 504.86 508.81 3,386,615 +0.03(+0.01%)
Apr 26, 2022 519.14 521.14 508.52 508.79 2,923,797 -10.39(-2.00%)
Apr 25, 2022 515.34 521.14 506.75 519.17 3,059,977 +3.30(+0.64%)
Apr 22, 2022 526.89 528.16 515.13 515.88 3,582,279 -16.34(-3.07%)
Apr 21, 2022 540.20 541.45 530.82 532.21 2,564,386 -8.49(-1.57%)
Apr 20, 2022 536.87 543.03 533.76 540.70 3,015,699 +8.23(+1.55%)
Apr 19, 2022 530.68 537.21 530.04 532.47 2,230,516 +3.59(+0.68%)
Apr 18, 2022 532.67 535.74 525.22 528.89 2,183,470 -0.73(-0.14%)
Apr 14, 2022 533.26 547.91 528.88 529.62 4,252,619 -2.16(-0.41%)
Apr 13, 2022 528.13 533.05 523.48 531.78 3,039,988 +3.26(+0.62%)
Apr 12, 2022 530.20 535.47 525.62 528.52 3,610,991 -3.69(-0.69%)
Apr 11, 2022 538.32 542.29 531.42 532.21 3,608,890 -8.44(-1.56%)
Apr 08, 2022 533.76 543.63 532.87 540.65 4,026,280 +8.92(+1.68%)
Apr 07, 2022 524.85 533.05 523.25 531.73 2,894,884 +5.15(+0.98%)
Apr 06, 2022 513.18 528.33 512.96 526.58 3,993,272 +13.85(+2.70%)
Apr 05, 2022 505.04 519.63 503.06 512.73 3,303,183 +7.67(+1.52%)
Apr 04, 2022 507.23 507.50 499.62 505.06 2,683,927 -2.55(-0.50%)
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.