UnitedHealth Group (NY: UNH )

536.16 +0.90 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 532.83 538.61 532.44 536.16 2,346,191 +0.90(+0.17%)
Dec 01, 2022 550.66 551.30 534.15 535.26 3,002,798 -10.82(-1.98%)
Nov 30, 2022 528.09 546.40 525.86 546.08 9,718,075 +19.70(+3.74%)
Nov 29, 2022 530.04 531.33 522.04 526.38 3,762,489 -4.26(-0.80%)
Nov 28, 2022 534.18 537.92 530.06 530.63 2,708,248 -5.33(-1.00%)
Nov 25, 2022 532.36 539.19 530.88 535.97 1,426,655 +7.89(+1.49%)
Nov 23, 2022 523.39 528.81 521.39 528.08 2,245,249 +6.60(+1.27%)
Nov 22, 2022 518.34 523.04 518.31 521.48 2,575,348 +5.88(+1.14%)
Nov 21, 2022 527.38 530.32 513.80 515.60 3,360,058 -12.77(-2.42%)
Nov 18, 2022 520.51 531.36 517.86 528.37 3,577,306 +14.64(+2.85%)
Nov 17, 2022 510.59 525.36 510.59 513.73 4,259,594 +3.78(+0.74%)
Nov 16, 2022 504.33 512.55 503.92 509.95 3,440,888 +8.48(+1.69%)
Nov 15, 2022 511.23 515.05 499.23 501.46 5,119,206 -10.71(-2.09%)
Nov 14, 2022 520.40 527.35 511.83 512.17 5,253,679 -8.30(-1.60%)
Nov 11, 2022 544.60 544.60 508.08 520.48 7,055,969 -22.02(-4.06%)
Nov 10, 2022 547.24 550.00 532.31 542.50 3,436,613 +3.50(+0.65%)
Nov 09, 2022 552.08 552.91 537.78 539.00 2,681,309 -12.35(-2.24%)
Nov 08, 2022 545.37 553.10 540.33 551.35 2,805,620 +8.00(+1.47%)
Nov 07, 2022 536.52 545.27 533.82 543.35 2,621,860 +6.83(+1.27%)
Nov 04, 2022 545.37 546.08 525.52 536.52 3,524,286 -5.42(-1.00%)
Nov 03, 2022 540.08 546.19 536.48 541.94 2,252,104 +0.18(+0.03%)
Nov 02, 2022 542.74 552.88 541.40 541.76 2,705,904 -3.87(-0.71%)
Nov 01, 2022 553.29 553.98 542.55 545.63 3,350,810 -7.82(-1.41%)
Oct 31, 2022 553.29 556.38 548.44 553.44 2,780,161 +3.90(+0.71%)
Oct 28, 2022 543.29 551.30 542.02 549.55 2,771,700 +9.41(+1.74%)
Oct 27, 2022 544.84 544.84 538.10 540.13 2,218,959 -1.37(-0.25%)
Oct 26, 2022 539.72 545.96 538.91 541.50 2,872,634 +2.94(+0.55%)
Oct 25, 2022 536.14 542.25 532.26 538.56 2,419,235 -1.38(-0.25%)
Oct 24, 2022 536.42 544.80 536.15 539.94 2,635,208 +7.85(+1.47%)
Oct 21, 2022 516.47 534.88 516.42 532.09 2,911,636 +12.81(+2.47%)
Oct 20, 2022 521.44 527.79 518.18 519.28 2,398,224 +0.56(+0.11%)
Oct 19, 2022 520.14 522.21 513.02 518.72 2,508,057 -1.88(-0.36%)
Oct 18, 2022 530.37 530.37 516.73 520.61 2,352,586 +0.33(+0.06%)
Oct 17, 2022 516.15 522.70 513.70 520.28 3,292,248 +8.72(+1.71%)
Oct 14, 2022 518.40 528.28 510.36 511.55 5,646,779 +3.21(+0.63%)
Oct 13, 2022 491.93 511.89 486.24 508.34 4,014,781 +9.92(+1.99%)
Oct 12, 2022 500.59 506.69 496.68 498.42 2,261,482 +0.15(+0.03%)
Oct 11, 2022 495.44 505.27 493.66 498.27 2,853,206 +0.95(+0.19%)
Oct 10, 2022 504.05 504.75 493.50 497.33 2,466,410 -5.97(-1.19%)
Oct 07, 2022 512.59 512.59 499.52 503.30 3,283,821 -14.24(-2.75%)
Oct 06, 2022 526.71 526.95 515.15 517.53 2,194,148 -7.92(-1.51%)
Oct 05, 2022 519.40 527.72 518.53 525.45 2,288,856 +3.89(+0.75%)
Oct 04, 2022 516.76 522.98 515.24 521.56 3,199,691 +7.64(+1.49%)
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.