UnitedHealth Group (NY: UNH )

494.65 +4.42 (+0.90%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 484.39 491.82 482.43 490.23 2,725,934 +8.10(+1.68%)
Jun 07, 2023 489.95 490.44 481.60 482.13 4,381,398 -5.44(-1.12%)
Jun 06, 2023 499.90 499.90 483.67 487.57 3,816,338 -10.62(-2.13%)
Jun 05, 2023 500.70 502.90 497.42 498.19 2,850,921 -1.39(-0.28%)
Jun 02, 2023 492.00 501.02 490.36 499.58 3,064,713 +5.95(+1.21%)
Jun 01, 2023 487.79 498.78 486.11 493.63 3,376,593 +6.39(+1.31%)
May 31, 2023 478.12 487.40 477.11 487.24 4,943,969 +7.39(+1.54%)
May 30, 2023 476.68 485.87 476.03 479.85 3,180,777 -1.67(-0.35%)
May 26, 2023 478.06 488.39 478.00 481.52 3,135,259 +3.82(+0.80%)
May 25, 2023 477.63 481.77 474.30 477.70 2,684,773 -3.13(-0.65%)
May 24, 2023 480.61 483.28 478.89 480.83 1,904,304 +1.39(+0.29%)
May 23, 2023 476.18 483.39 472.54 479.44 2,874,372 -1.18(-0.25%)
May 22, 2023 480.44 482.20 477.91 480.62 2,241,503 +1.80(+0.38%)
May 19, 2023 479.58 484.80 477.81 478.82 2,318,049 -0.41(-0.09%)
May 18, 2023 482.05 482.55 473.89 479.23 3,048,732 -5.58(-1.15%)
May 17, 2023 480.00 485.40 477.54 484.81 2,682,053 +5.09(+1.06%)
May 16, 2023 487.62 489.21 479.01 479.72 2,179,118 -7.14(-1.47%)
May 15, 2023 491.40 491.79 483.70 486.86 2,169,570 -4.37(-0.89%)
May 12, 2023 488.76 492.90 487.75 491.23 1,536,750 +2.47(+0.51%)
May 11, 2023 488.00 490.12 485.66 488.76 2,384,418 -1.31(-0.27%)
May 10, 2023 489.40 493.46 487.64 490.07 2,018,821 -0.31(-0.06%)
May 09, 2023 492.84 499.40 490.30 490.38 2,038,595 -2.24(-0.45%)
May 08, 2023 492.04 494.35 488.32 492.62 1,738,320 -1.66(-0.34%)
May 05, 2023 494.06 500.85 492.03 494.28 2,329,403 +7.00(+1.44%)
May 04, 2023 487.05 489.69 481.95 487.28 2,555,600 -2.16(-0.44%)
May 03, 2023 494.40 495.45 488.03 489.44 1,749,545 -3.95(-0.80%)
May 02, 2023 495.25 496.71 489.27 493.39 2,152,041 -2.31(-0.47%)
May 01, 2023 494.59 499.38 491.81 495.70 2,105,364 +3.61(+0.73%)
Apr 28, 2023 488.69 493.96 488.12 492.09 2,398,915 +1.62(+0.33%)
Apr 27, 2023 482.20 490.98 482.20 490.47 2,472,770 +7.52(+1.56%)
Apr 26, 2023 485.87 487.70 478.36 482.95 2,989,579 -8.97(-1.82%)
Apr 25, 2023 492.68 498.50 490.58 491.92 2,937,003 +2.98(+0.61%)
Apr 24, 2023 483.41 490.22 482.65 488.94 2,322,313 +5.12(+1.06%)
Apr 21, 2023 490.04 490.73 482.14 483.82 3,165,282 -3.64(-0.75%)
Apr 20, 2023 485.47 489.65 483.26 487.46 3,283,167 +1.26(+0.26%)
Apr 19, 2023 500.65 501.97 483.62 486.20 5,806,124 -18.28(-3.62%)
Apr 18, 2023 503.67 506.99 498.14 504.48 3,231,779 -0.87(-0.17%)
Apr 17, 2023 508.72 509.59 502.75 505.35 3,660,869 -6.44(-1.26%)
Apr 14, 2023 522.00 527.24 508.50 511.79 4,871,976 -14.44(-2.74%)
Apr 13, 2023 523.91 530.45 520.50 526.23 4,223,328 +5.04(+0.97%)
Apr 12, 2023 524.98 526.70 520.04 521.19 3,422,397 +0.22(+0.04%)
Apr 11, 2023 516.14 522.22 515.22 520.97 3,065,029 +5.79(+1.12%)
Apr 10, 2023 510.81 515.39 508.09 515.18 2,714,578 +2.37(+0.46%)
Apr 06, 2023 511.00 514.24 507.15 512.81 3,472,554 +3.58(+0.70%)
Apr 05, 2023 497.39 511.74 496.10 509.23 4,964,530 +15.98(+3.24%)
Apr 04, 2023 493.03 496.10 491.84 493.25 2,624,732 -0.94(-0.19%)
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.