Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

539.81 -5.64 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2025 530.73 540.70 521.91 539.81 4,621,159 -5.64(-1.03%)
Feb 04, 2025 545.20 548.81 541.51 545.45 2,862,770 -2.73(-0.50%)
Feb 03, 2025 542.00 553.91 541.07 548.18 4,077,615 +5.69(+1.05%)
Jan 31, 2025 543.24 549.16 541.41 542.49 4,120,663 -3.08(-0.56%)
Jan 30, 2025 539.47 547.11 535.00 545.57 2,924,279 +7.47(+1.39%)
Jan 29, 2025 541.73 543.48 534.01 538.10 2,737,131 -4.38(-0.81%)
Jan 28, 2025 543.01 546.50 537.84 542.48 3,161,494 -1.04(-0.19%)
Jan 27, 2025 539.98 551.90 539.98 543.52 4,262,309 +11.01(+2.07%)
Jan 24, 2025 528.11 534.63 524.51 532.51 3,671,167 +2.74(+0.52%)
Jan 23, 2025 527.87 531.48 519.32 529.77 4,579,629 +10.05(+1.93%)
Jan 22, 2025 521.66 524.44 516.00 519.72 3,754,847 -5.27(-1.00%)
Jan 21, 2025 514.05 525.00 512.82 524.99 5,681,141 +15.23(+2.99%)
Jan 17, 2025 505.62 521.82 502.80 509.76 7,495,754 -0.83(-0.16%)
Jan 16, 2025 530.35 539.84 510.00 510.59 9,052,946 -32.83(-6.04%)
Jan 15, 2025 537.09 546.29 534.33 543.42 4,102,564 -0.32(-0.06%)
Jan 14, 2025 539.65 544.55 536.55 543.74 3,977,757 +2.60(+0.48%)
Jan 13, 2025 535.04 547.40 533.14 541.14 6,470,323 +20.45(+3.93%)
Jan 10, 2025 526.64 535.45 518.47 520.69 5,467,680 -3.83(-0.73%)
Jan 08, 2025 514.49 524.67 509.51 524.52 4,141,731 +10.27(+2.00%)
Jan 07, 2025 518.85 519.50 511.22 514.25 3,674,153 +0.58(+0.11%)
Jan 06, 2025 513.00 520.30 509.82 513.67 4,444,208 +0.67(+0.13%)
Jan 03, 2025 506.35 516.29 506.35 513.00 3,020,430 +8.49(+1.68%)
Jan 02, 2025 508.00 512.11 503.29 504.51 4,271,807 -1.35(-0.27%)
Dec 31, 2024 505.86 0 -1.94(-0.38%)
Dec 30, 2024 506.86 509.73 500.66 507.80 5,408,591 -2.19(-0.43%)
Dec 27, 2024 509.42 513.18 507.80 509.99 3,474,142 -1.16(-0.23%)
Dec 26, 2024 505.65 512.22 504.98 511.15 3,387,034 +5.05(+1.00%)
Dec 24, 2024 504.40 506.10 500.59 506.10 1,825,045 -0.24(-0.05%)
Dec 23, 2024 500.76 508.78 499.05 506.34 4,285,392 +6.21(+1.24%)
Dec 20, 2024 489.29 502.64 488.73 500.13 10,956,945 +12.61(+2.59%)
Dec 19, 2024 500.14 503.65 486.24 487.52 5,643,413 -12.20(-2.44%)
Dec 18, 2024 488.43 506.54 486.00 499.72 10,142,270 +14.20(+2.92%)
Dec 17, 2024 487.00 495.60 475.82 485.52 14,225,921 -12.98(-2.60%)
Dec 16, 2024 518.00 521.70 496.08 498.50 8,876,213 -21.98(-4.22%)
Dec 13, 2024 515.64 527.53 510.72 520.48 8,202,942 +4.72(+0.92%)
Dec 12, 2024 531.53 534.00 514.19 515.76 9,397,826 -17.77(-3.33%)
Dec 11, 2024 555.65 558.10 532.67 533.53 10,351,851 -31.66(-5.60%)
Dec 10, 2024 562.00 567.75 557.03 565.19 5,359,476 +4.57(+0.82%)
Dec 09, 2024 552.00 562.98 544.64 560.62 7,681,028 +13.10(+2.39%)
Dec 06, 2024 579.88 579.88 542.06 547.52 13,053,839 -29.24(-5.07%)
Dec 05, 2024 603.33 606.66 571.69 576.76 5,966,766 -31.70(-5.21%)
Dec 04, 2024 608.68 620.45 604.65 608.46 4,162,982 +5.54(+0.92%)
Dec 03, 2024 608.52 613.40 602.51 602.92 2,337,595 -3.28(-0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.