UnitedHealth Group (NY: UNH )

557.77 -9.79 (-1.72%)

Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	566.74	568.59	555.41	557.77	2,656,640	-9.79(-1.72%)
Nov 01, 2024	565.12	570.33	563.90	567.56	2,548,370	+3.06(+0.54%)
Oct 31, 2024	560.88	568.45	560.88	564.50	2,490,214	+1.54(+0.27%)
Oct 30, 2024	561.25	570.31	560.95	562.96	2,323,531	+0.83(+0.15%)
Oct 29, 2024	562.82	567.68	560.65	562.13	2,600,421	-3.11(-0.55%)
Oct 28, 2024	566.25	568.33	562.81	565.24	1,826,554	+0.68(+0.12%)
Oct 25, 2024	566.16	571.50	563.61	564.56	2,513,730	+3.75(+0.67%)
Oct 24, 2024	564.99	571.70	560.31	560.81	2,590,174	-3.83(-0.68%)
Oct 23, 2024	572.13	574.14	560.00	564.64	2,912,009	-5.22(-0.92%)
Oct 22, 2024	567.85	573.04	565.49	569.86	2,593,997	-1.61(-0.28%)
Oct 21, 2024	569.64	579.27	568.70	571.47	3,017,943	+1.86(+0.33%)
Oct 18, 2024	566.85	570.95	563.04	569.61	3,687,047	+3.58(+0.63%)
Oct 17, 2024	560.58	569.47	558.72	566.03	5,588,525	-5.31(-0.93%)
Oct 16, 2024	557.01	576.18	555.12	571.34	5,103,712	+15.05(+2.71%)
Oct 15, 2024	552.02	569.70	543.00	556.29	11,937,356	-49.11(-8.11%)
Oct 14, 2024	599.11	608.63	597.38	605.40	2,446,451	+7.35(+1.23%)
Oct 11, 2024	596.49	601.52	596.20	598.05	1,909,738	+0.35(+0.06%)
Oct 10, 2024	595.18	598.95	592.76	597.70	2,143,274	+6.48(+1.10%)
Oct 09, 2024	582.16	592.80	580.61	591.22	2,207,707	+9.64(+1.66%)
Oct 08, 2024	588.06	589.21	579.56	581.58	2,231,109	-1.98(-0.34%)
Oct 07, 2024	588.79	592.44	583.33	583.56	2,590,989	-7.64(-1.29%)
Oct 04, 2024	592.13	596.13	588.44	591.20	2,463,203	-1.55(-0.26%)
Oct 03, 2024	590.61	593.23	584.37	592.75	2,645,851	+0.44(+0.07%)
Oct 02, 2024	604.26	604.52	584.25	592.31	3,667,074	+9.01(+1.54%)
Oct 01, 2024	585.00	588.70	580.76	583.30	2,648,403	-1.38(-0.24%)
Sep 30, 2024	583.50	586.42	578.74	584.68	3,009,741	+2.83(+0.49%)
Sep 27, 2024	577.68	586.71	576.59	581.85	2,986,240	+7.04(+1.22%)
Sep 26, 2024	575.00	576.60	570.91	574.81	2,751,938	-1.50(-0.26%)
Sep 25, 2024	577.87	581.11	573.08	576.31	2,658,870	+1.12(+0.19%)
Sep 24, 2024	570.82	577.31	566.00	575.19	3,188,508	+1.78(+0.31%)
Sep 23, 2024	576.49	579.43	572.00	573.41	2,386,791	-1.59(-0.28%)
Sep 20, 2024	571.70	578.84	569.65	575.00	5,399,351	-2.07(-0.36%)
Sep 19, 2024	583.72	584.83	574.58	577.07	2,945,415	-3.58(-0.62%)
Sep 18, 2024	576.86	584.52	572.31	580.65	2,989,745	+2.69(+0.47%)
Sep 17, 2024	586.01	586.72	576.39	577.96	3,415,784	-11.18(-1.90%)
Sep 16, 2024	595.00	598.79	587.76	589.14	2,548,646	-3.08(-0.52%)
Sep 13, 2024	588.99	595.57	585.15	592.22	2,249,955	+5.88(+1.00%)
Sep 12, 2024	586.45	588.42	581.15	586.34	3,407,876	-1.33(-0.23%)
Sep 11, 2024	587.06	589.31	576.92	587.67	3,576,357	-9.25(-1.55%)
Sep 10, 2024	593.11	602.66	589.06	596.91	2,873,638	+4.91(+0.83%)
Sep 09, 2024	596.21	597.36	573.24	592.00	3,423,150	-2.77(-0.47%)
Sep 06, 2024	593.76	598.49	590.17	594.77	2,936,747	+1.38(+0.23%)
Sep 05, 2024	602.05	603.86	587.59	593.39	2,152,511	-8.66(-1.44%)
Sep 04, 2024	597.88	605.79	595.77	602.04	2,945,506	+5.48(+0.92%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

UnitedHealth Group (NY: UNH )

Historical Prices