UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 486.62 493.95 481.86 487.79 5,696,819 +13.09(+2.76%)
Jan 30, 2023 476.67 483.94 473.72 474.69 3,687,397 -0.25(-0.05%)
Jan 27, 2023 482.10 482.10 473.40 474.95 3,251,415 -6.28(-1.31%)
Jan 26, 2023 481.25 485.11 479.37 481.23 3,074,832 -0.02(-0.00%)
Jan 25, 2023 478.10 484.04 474.63 481.25 3,107,843 +0.88(+0.18%)
Jan 24, 2023 488.83 488.83 426.54 480.37 3,106,705 +5.66(+1.19%)
Jan 23, 2023 475.56 478.90 470.39 474.71 3,497,032 -0.89(-0.19%)
Jan 20, 2023 474.44 475.86 468.06 475.60 3,608,342 +2.31(+0.49%)
Jan 19, 2023 466.95 475.28 466.48 473.29 4,655,385 +7.93(+1.70%)
Jan 18, 2023 476.90 478.32 463.90 465.36 4,500,080 -8.64(-1.82%)
Jan 17, 2023 479.98 481.68 472.73 474.00 4,596,267 -4.39(-0.92%)
Jan 13, 2023 475.00 497.86 474.90 478.38 5,516,174 -5.96(-1.23%)
Jan 12, 2023 478.81 487.34 474.13 484.35 3,810,631 +2.22(+0.46%)
Jan 11, 2023 474.20 484.28 473.92 482.13 4,373,675 +7.23(+1.52%)
Jan 10, 2023 477.68 479.26 471.65 474.90 3,236,967 -3.97(-0.83%)
Jan 09, 2023 481.16 488.57 477.38 478.86 3,788,548 +0.06(+0.01%)
Jan 06, 2023 480.36 481.61 476.40 478.81 4,954,469 +0.04(+0.01%)
Jan 05, 2023 489.56 490.62 477.34 478.77 5,623,997 -14.21(-2.88%)
Jan 04, 2023 506.79 506.79 489.16 492.97 5,174,296 -13.82(-2.73%)
Jan 03, 2023 513.13 513.62 500.46 506.79 3,607,140 -11.28(-2.18%)
Dec 30, 2022 517.89 518.38 512.85 518.07 1,892,849 +0.29(+0.06%)
Dec 29, 2022 520.37 521.49 516.78 517.77 1,411,670 +1.40(+0.27%)
Dec 28, 2022 522.85 525.86 515.68 516.38 1,733,783 -3.46(-0.67%)
Dec 27, 2022 521.73 523.60 517.74 519.84 1,634,234 +0.66(+0.13%)
Dec 23, 2022 512.13 519.17 510.95 519.17 1,322,542 +4.12(+0.80%)
Dec 22, 2022 514.45 516.92 509.71 515.05 1,894,857 -0.44(-0.09%)
Dec 21, 2022 511.67 515.82 506.26 515.49 2,232,973 +7.16(+1.41%)
Dec 20, 2022 514.95 514.95 507.83 508.33 2,134,879 -3.31(-0.65%)
Dec 19, 2022 512.62 515.17 509.03 511.64 1,849,138 -0.10(-0.02%)
Dec 16, 2022 513.15 513.80 503.94 511.74 7,275,293 -3.89(-0.75%)
Dec 15, 2022 521.79 521.87 513.47 515.62 3,047,312 -10.44(-1.98%)
Dec 14, 2022 529.55 531.06 519.43 526.06 2,716,503 +0.14(+0.03%)
Dec 13, 2022 537.98 538.40 522.88 525.92 3,450,188 -7.47(-1.40%)
Dec 12, 2022 529.47 533.60 526.96 533.39 2,776,917 +6.51(+1.24%)
Dec 09, 2022 535.41 535.96 526.56 526.88 2,944,666 -8.52(-1.59%)
Dec 08, 2022 532.41 538.70 531.36 535.40 2,325,423 +4.90(+0.92%)
Dec 07, 2022 528.48 533.43 527.31 530.51 2,915,443 +3.51(+0.67%)
Dec 06, 2022 522.21 528.24 522.03 527.00 3,169,790 +4.18(+0.80%)
Dec 05, 2022 519.35 528.03 518.75 522.82 2,481,476 -1.09(-0.21%)
Dec 02, 2022 520.66 526.30 520.28 523.91 2,401,044 +0.88(+0.17%)
Dec 01, 2022 538.08 538.71 521.95 523.03 3,073,002 -10.57(-1.98%)
Nov 30, 2022 516.03 533.91 513.85 533.60 9,945,281 +19.25(+3.74%)
Nov 29, 2022 517.93 519.19 510.11 514.35 3,850,455 -4.16(-0.80%)
Nov 28, 2022 521.98 525.63 517.95 518.51 2,771,566 -5.21(-0.99%)
Nov 25, 2022 520.20 526.87 518.75 523.72 1,460,010 +7.70(+1.49%)
Nov 23, 2022 511.43 516.73 509.48 516.02 2,297,742 +6.45(+1.27%)
Nov 22, 2022 506.50 511.09 506.47 509.57 2,635,559 +5.75(+1.14%)
Nov 21, 2022 515.34 518.20 502.06 503.82 3,438,615 -12.48(-2.42%)
Nov 18, 2022 508.62 519.22 506.03 516.30 3,660,943 +14.31(+2.85%)
Nov 17, 2022 498.92 513.36 498.92 501.99 4,359,182 +3.69(+0.74%)
Nov 16, 2022 492.81 500.84 492.40 498.30 3,521,335 +8.29(+1.69%)
Nov 15, 2022 499.56 503.28 487.83 490.01 5,238,891 -10.46(-2.09%)
Nov 14, 2022 508.51 515.31 500.14 500.47 5,376,508 -8.11(-1.60%)
Nov 11, 2022 532.16 532.16 496.48 508.58 7,220,935 -21.52(-4.06%)
Nov 10, 2022 534.74 537.44 520.15 530.10 3,516,960 +3.42(+0.65%)
Nov 09, 2022 539.47 540.27 525.50 526.68 2,743,997 -12.07(-2.24%)
Nov 08, 2022 532.91 540.46 527.99 538.75 2,871,214 +7.82(+1.47%)
Nov 07, 2022 524.26 532.81 521.63 530.93 2,683,158 +6.67(+1.27%)
Nov 04, 2022 532.91 533.60 513.51 524.26 3,606,683 -5.30(-1.00%)
Nov 03, 2022 527.74 533.71 524.22 529.56 2,304,757 +0.17(+0.03%)
Nov 02, 2022 530.34 540.25 529.03 529.38 2,769,167 -3.78(-0.71%)
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.