The closing price for UnitedHealth (UNH) in May 2019 was $221.79, on May 31, 2019. It was up 3.7% for the month. The latest price is $463.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $221.92 | $223.46 | $219.66 | $221.79 | 3,285,843 |
May 30 2019 | $221.90 | $225.05 | $221.36 | $223.35 | 2,646,971 |
May 29 2019 | $220.00 | $222.91 | $218.21 | $222.34 | 3,958,382 |
May 28 2019 | $227.93 | $228.67 | $221.88 | $222.02 | 6,172,696 |
May 24 2019 | $226.79 | $228.72 | $225.19 | $227.13 | 2,974,038 |
May 23 2019 | $227.45 | $227.61 | $224.16 | $226.10 | 3,934,570 |
May 22 2019 | $228.48 | $230.25 | $228.12 | $228.70 | 4,038,028 |
May 21 2019 | $226.57 | $230.39 | $226.37 | $229.25 | 5,345,383 |
May 20 2019 | $220.14 | $226.31 | $219.92 | $225.63 | 5,390,767 |
May 17 2019 | $216.62 | $222.37 | $216.14 | $221.40 | 4,486,406 |
May 16 2019 | $216.37 | $220.54 | $216.21 | $217.19 | 4,456,363 |
May 15 2019 | $215.55 | $217.87 | $213.37 | $216.54 | 5,099,948 |
May 14 2019 | $220.72 | $221.04 | $216.72 | $216.86 | 5,329,698 |
May 13 2019 | $216.88 | $220.23 | $216.65 | $219.72 | 4,684,437 |
May 10 2019 | $220.11 | $222.54 | $216.81 | $220.68 | 4,374,392 |
May 09 2019 | $217.02 | $220.63 | $216.16 | $218.27 | 4,299,681 |
May 08 2019 | $218.30 | $220.88 | $216.04 | $219.36 | 3,768,388 |
May 07 2019 | $219.39 | $223.02 | $216.83 | $218.35 | 5,104,669 |
May 06 2019 | $209.28 | $220.66 | $208.67 | $220.59 | 7,180,213 |
May 03 2019 | $213.57 | $214.54 | $208.38 | $212.75 | 4,323,138 |
May 02 2019 | $211.79 | $214.03 | $209.20 | $213.21 | 5,499,206 |
May 01 2019 | $213.78 | $215.20 | $211.28 | $212.75 | 4,823,160 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
