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

UnitedHealth Group (NY: UNH )

615.81 +10.36 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Apr 30, 2024 485.17 485.92 478.85 479.95 3,393,724 -5.29(-1.09%)
Apr 29, 2024 491.87 493.50 483.99 485.24 2,209,729 -6.27(-1.28%)
Apr 26, 2024 488.19 493.38 487.60 491.51 2,748,297 +1.48(+0.30%)
Apr 25, 2024 485.17 493.28 483.75 490.04 4,363,277 +6.51(+1.35%)
Apr 24, 2024 480.03 485.07 476.99 483.53 3,752,752 +1.11(+0.23%)
Apr 23, 2024 487.20 490.48 481.21 482.42 3,674,609 -5.01(-1.03%)
Apr 22, 2024 493.93 495.55 486.84 487.43 4,732,506 -9.82(-1.98%)
Apr 19, 2024 493.15 503.37 491.72 497.25 6,670,248 +7.89(+1.61%)
Apr 18, 2024 482.37 498.11 482.21 489.36 8,949,183 +14.08(+2.96%)
Apr 17, 2024 474.89 484.22 470.92 475.28 8,832,242 +10.02(+2.15%)
Apr 16, 2024 473.08 476.04 462.00 465.26 11,907,909 +23.08(+5.22%)
Apr 15, 2024 438.58 444.88 438.57 442.18 5,417,322 +6.38(+1.46%)
Apr 12, 2024 436.92 438.82 433.00 435.80 6,094,615 -2.50(-0.57%)
Apr 11, 2024 446.90 447.28 438.06 438.30 5,887,493 -8.26(-1.85%)
Apr 10, 2024 451.96 455.19 446.30 446.56 4,526,773 -9.60(-2.10%)
Apr 09, 2024 450.76 456.20 448.96 456.16 3,548,977 +3.69(+0.82%)
Apr 08, 2024 452.44 453.66 450.08 452.47 4,567,345 +0.26(+0.06%)
Apr 05, 2024 447.19 454.21 446.53 452.21 5,792,263 +0.36(+0.08%)
Apr 04, 2024 457.25 458.14 448.42 451.85 5,222,034 -4.33(-0.95%)
Apr 03, 2024 458.42 459.27 452.02 456.18 4,494,909 +1.59(+0.35%)
Apr 02, 2024 456.04 460.09 446.12 454.59 11,958,326 -31.31(-6.44%)
Apr 01, 2024 490.64 491.94 484.92 485.91 2,938,362 -4.96(-1.01%)
Mar 28, 2024 491.17 490.45 490.42 490.87 3,853,198 +1.59(+0.32%)
Mar 27, 2024 489.88 491.89 487.51 489.28 2,673,864 +0.78(+0.16%)
Mar 26, 2024 484.35 489.52 481.47 488.50 3,137,557 +6.38(+1.32%)
Mar 25, 2024 486.80 487.68 480.32 482.12 2,807,769 -4.16(-0.85%)
Mar 22, 2024 491.37 491.99 485.98 486.27 2,869,489 -1.61(-0.33%)
Mar 21, 2024 488.47 492.36 487.48 487.88 3,731,812 -2.52(-0.51%)
Mar 20, 2024 488.66 490.77 485.65 490.40 3,574,863 +0.90(+0.18%)
Mar 19, 2024 485.88 489.62 484.01 489.50 2,531,164 +6.22(+1.29%)
Mar 18, 2024 488.29 488.29 482.61 483.28 2,993,785 -3.74(-0.77%)
Mar 15, 2024 483.68 487.42 483.68 487.02 5,758,123 +1.81(+0.37%)
Mar 14, 2024 484.94 485.89 481.43 485.21 3,404,738 +0.99(+0.21%)
Mar 13, 2024 489.70 492.16 481.57 484.22 3,696,565 -1.34(-0.28%)
Mar 12, 2024 484.35 488.47 483.57 485.56 4,186,136 +0.20(+0.04%)
Mar 11, 2024 473.31 486.51 472.31 485.36 4,444,387 +12.48(+2.64%)
Mar 08, 2024 474.63 480.50 471.09 472.88 4,710,057 -0.33(-0.07%)
Mar 07, 2024 468.48 475.59 468.09 473.21 5,158,636 +6.11(+1.31%)
Mar 06, 2024 468.92 474.22 462.74 467.10 5,640,037 -0.54(-0.12%)
Mar 05, 2024 476.77 477.28 465.14 467.64 5,357,646 -8.62(-1.81%)
Mar 04, 2024 477.62 481.37 474.51 476.26 5,298,187 -7.57(-1.56%)
Mar 01, 2024 483.72 484.32 471.69 483.83 7,401,236 -4.02(-0.82%)
Feb 29, 2024 492.70 495.91 485.88 487.86 7,010,395 -4.62(-0.94%)
Feb 28, 2024 489.67 492.75 478.75 492.48 9,670,212 -14.96(-2.95%)
Feb 27, 2024 518.65 519.47 506.09 507.44 3,822,307 -11.76(-2.27%)
Feb 26, 2024 522.17 526.61 518.21 519.21 2,335,914 -1.90(-0.36%)
Feb 23, 2024 520.62 524.32 518.06 521.10 2,531,613 +0.73(+0.14%)
Feb 22, 2024 518.10 520.61 512.55 520.37 3,223,729 +4.48(+0.87%)
Feb 21, 2024 517.58 517.60 511.51 515.89 2,120,612 +0.90(+0.17%)
Feb 20, 2024 518.11 519.25 513.37 515.00 2,630,773 -0.49(-0.09%)
Feb 16, 2024 516.22 517.69 512.85 515.48 2,161,996 +0.66(+0.13%)
Feb 15, 2024 511.32 515.68 509.80 514.82 2,319,126 +3.89(+0.76%)
Feb 14, 2024 509.26 512.50 508.30 510.92 1,940,335 +0.09(+0.02%)
Feb 13, 2024 515.92 520.80 508.23 510.83 3,476,432 -0.78(-0.15%)
Feb 12, 2024 512.19 512.95 506.84 511.62 3,231,599 -0.57(-0.11%)
Feb 09, 2024 512.95 514.33 510.28 512.19 2,747,473 -1.85(-0.36%)
Feb 08, 2024 514.57 516.08 511.26 514.04 3,382,404 +0.69(+0.13%)
Feb 07, 2024 508.03 514.94 506.72 513.35 4,156,837 +8.62(+1.71%)
Feb 06, 2024 498.07 504.99 496.60 504.73 2,777,737 +7.62(+1.53%)
Feb 05, 2024 504.02 508.21 494.23 497.11 3,689,286 -7.19(-1.42%)
Feb 02, 2024 502.33 506.94 499.51 504.29 3,849,339 +3.05(+0.61%)
Feb 01, 2024 502.91 504.28 497.15 501.24 4,292,139 -4.55(-0.90%)
Jan 31, 2024 498.64 509.01 498.64 505.78 5,420,688 +8.04(+1.61%)
Jan 30, 2024 498.67 500.16 493.41 497.75 4,990,659 -0.92(-0.18%)
Jan 29, 2024 497.25 500.62 495.32 498.67 4,605,818 +1.32(+0.27%)
Jan 26, 2024 487.54 497.83 484.20 497.34 6,285,330 +9.69(+1.99%)
Jan 25, 2024 481.92 489.74 473.43 487.66 14,841,011 -19.60(-3.86%)
Jan 24, 2024 511.87 515.66 506.98 507.26 2,953,133 -2.26(-0.44%)
Jan 23, 2024 506.54 512.05 506.12 509.52 2,714,176 +2.50(+0.49%)
Jan 22, 2024 498.07 507.59 490.72 507.02 5,987,473 +9.32(+1.87%)
Jan 19, 2024 509.01 511.53 495.98 497.70 6,215,752 -12.63(-2.48%)
Jan 18, 2024 499.35 510.82 491.67 510.33 7,452,344 -8.50(-1.64%)
Jan 17, 2024 515.21 524.48 513.95 518.83 3,835,992 +5.72(+1.12%)
Jan 16, 2024 517.62 518.38 510.54 513.11 3,779,924 -2.33(-0.45%)
Jan 12, 2024 512.82 522.33 507.16 515.44 6,403,486 -17.96(-3.37%)
Jan 11, 2024 529.89 533.87 528.31 533.40 2,845,910 +2.02(+0.38%)
Jan 10, 2024 531.84 534.90 529.91 531.38 2,205,415 -0.72(-0.14%)
Jan 09, 2024 531.74 533.33 526.13 532.10 2,708,519 +1.83(+0.34%)
Jan 08, 2024 533.12 533.96 521.86 530.27 2,679,776 -0.85(-0.16%)
Jan 05, 2024 540.63 540.63 527.51 531.12 2,848,699 -7.95(-1.47%)
Jan 04, 2024 538.66 542.61 536.68 539.07 3,054,432 +3.35(+0.63%)
Jan 03, 2024 536.72 540.43 533.20 535.72 2,925,557 +2.66(+0.50%)
Jan 02, 2024 520.71 533.38 520.54 533.06 3,455,666 +12.72(+2.44%)
Dec 29, 2023 519.86 522.09 517.82 520.34 2,104,694 +1.55(+0.30%)
Dec 28, 2023 517.38 521.73 516.85 518.79 2,024,610 +2.09(+0.40%)
Dec 27, 2023 513.70 517.07 513.32 516.71 1,873,723 +2.73(+0.53%)
Dec 26, 2023 513.83 515.41 511.94 513.98 1,407,167 -0.28(-0.05%)
Dec 22, 2023 513.83 516.92 511.99 514.25 1,780,294 +0.43(+0.08%)
Dec 21, 2023 512.84 514.76 510.49 513.83 2,520,670 +3.90(+0.77%)
Dec 20, 2023 517.75 518.72 509.87 509.93 3,892,824 -8.02(-1.55%)
Dec 19, 2023 518.48 521.48 515.71 517.94 3,688,520 -2.48(-0.48%)
Dec 18, 2023 522.95 525.28 519.12 520.42 3,298,409 -4.52(-0.86%)
Dec 15, 2023 523.83 527.29 516.87 524.94 9,139,255 -3.08(-0.58%)
Dec 14, 2023 537.97 538.58 523.24 528.02 5,449,766 -14.60(-2.69%)
Dec 13, 2023 537.67 543.02 532.32 542.62 2,831,092 +3.25(+0.60%)
Dec 12, 2023 539.45 541.12 536.33 539.37 2,742,702 +2.02(+0.38%)
Dec 11, 2023 543.36 543.60 532.79 537.35 3,698,306 -6.02(-1.11%)
Dec 08, 2023 543.82 545.31 538.20 543.37 2,063,933 +1.48(+0.27%)
Dec 07, 2023 544.93 545.09 538.18 541.89 2,541,298 -1.25(-0.23%)
Dec 06, 2023 541.19 545.46 540.73 543.13 2,266,109 -0.72(-0.13%)
Dec 05, 2023 542.71 546.10 539.00 543.86 2,676,714 +1.96(+0.36%)
Dec 04, 2023 541.88 545.45 536.72 541.90 2,741,100 +1.11(+0.20%)
Dec 01, 2023 544.01 548.24 538.82 540.79 3,502,926 -3.88(-0.71%)
Nov 30, 2023 527.75 545.63 526.00 544.68 7,227,362 +17.72(+3.36%)
Nov 29, 2023 522.05 533.73 520.72 526.96 4,618,631 -5.47(-1.03%)
Nov 28, 2023 537.45 537.63 531.97 532.42 2,902,830 -3.01(-0.56%)
Nov 27, 2023 538.89 542.63 533.41 535.44 2,715,485 -3.46(-0.64%)
Nov 24, 2023 536.76 539.38 534.67 538.89 1,152,264 +3.29(+0.61%)
Nov 22, 2023 534.83 536.23 532.15 535.60 2,268,630 +4.11(+0.77%)
Nov 21, 2023 529.70 533.54 526.18 531.50 2,147,933 +4.42(+0.84%)
Nov 20, 2023 525.61 528.29 523.82 527.07 2,556,835 -1.17(-0.22%)
Nov 17, 2023 532.17 532.41 520.41 528.25 2,717,690 -3.48(-0.65%)
Nov 16, 2023 530.33 536.69 529.41 531.72 2,396,216 +1.39(+0.26%)
Nov 15, 2023 531.95 532.35 523.73 530.33 2,511,420 -2.02(-0.38%)
Nov 14, 2023 530.95 534.53 528.46 532.35 2,490,837 -2.08(-0.39%)
Nov 13, 2023 533.03 535.99 529.84 534.43 1,530,827 +1.34(+0.25%)
Nov 10, 2023 534.54 534.54 527.98 533.09 2,518,595 +2.18(+0.41%)
Nov 09, 2023 529.54 532.80 526.46 530.91 1,847,331 +2.24(+0.42%)
Nov 08, 2023 531.90 533.27 526.13 528.68 1,796,137 -1.08(-0.20%)
Nov 07, 2023 527.33 531.56 523.55 529.76 2,644,476 +4.31(+0.82%)
Nov 06, 2023 523.66 527.98 522.10 525.46 2,725,807 +2.52(+0.48%)
Nov 03, 2023 526.55 527.94 520.87 522.94 2,781,414 -5.15(-0.98%)
Nov 02, 2023 524.02 528.79 519.04 528.09 2,386,815 +4.46(+0.85%)
Nov 01, 2023 522.03 527.79 518.90 523.63 2,789,281 -3.90(-0.74%)
Oct 31, 2023 526.98 528.63 523.65 527.53 2,624,414 +5.49(+1.05%)
Oct 30, 2023 517.12 523.84 515.10 522.04 2,594,383 +5.25(+1.02%)
Oct 27, 2023 518.10 519.82 513.44 516.79 2,624,990 -3.64(-0.70%)
Oct 26, 2023 517.82 522.51 514.68 520.43 2,756,864 -1.82(-0.35%)
Oct 25, 2023 519.36 524.38 512.28 522.26 2,415,773 +5.13(+0.99%)
Oct 24, 2023 515.02 522.71 514.24 517.12 2,008,345 +3.38(+0.66%)
Oct 23, 2023 519.12 519.86 512.49 513.75 2,393,562 -5.38(-1.04%)
Oct 20, 2023 523.03 526.41 518.87 519.12 2,853,869 -4.53(-0.87%)
Oct 19, 2023 528.77 530.26 521.31 523.66 2,387,124 -4.36(-0.83%)
Oct 18, 2023 534.89 535.82 527.36 528.02 2,591,316 -0.58(-0.11%)
Oct 17, 2023 531.84 534.30 526.55 528.60 2,625,416 -1.36(-0.26%)
Oct 16, 2023 535.03 538.58 528.08 529.96 3,886,009 -1.35(-0.25%)
Oct 13, 2023 525.25 536.29 524.02 531.31 5,325,936 +13.65(+2.64%)
Oct 12, 2023 516.60 520.65 514.42 517.66 2,412,463 +1.39(+0.27%)
Oct 11, 2023 513.11 517.71 512.43 516.27 2,862,297 -0.11(-0.02%)
Oct 10, 2023 518.60 520.22 515.23 516.38 2,492,935 -2.24(-0.43%)
Oct 09, 2023 513.33 518.97 512.45 518.61 2,377,189 +1.68(+0.32%)
Oct 06, 2023 508.70 518.06 508.24 516.94 3,702,729 +8.45(+1.66%)
Oct 05, 2023 503.95 510.44 503.56 508.49 2,833,110 +5.53(+1.10%)
Oct 04, 2023 501.84 504.14 499.01 502.96 2,844,461 +1.13(+0.23%)
Oct 03, 2023 505.60 506.27 500.74 501.83 3,191,216 -5.02(-0.99%)
Oct 02, 2023 497.95 507.12 495.59 506.85 3,604,187 +10.22(+2.06%)
Sep 29, 2023 502.20 502.23 496.24 496.63 3,056,697 -5.82(-1.16%)
Sep 28, 2023 498.38 506.44 497.44 502.45 2,966,586 +6.28(+1.26%)
Sep 27, 2023 498.64 498.76 493.54 496.17 2,633,197 -1.70(-0.34%)
Sep 26, 2023 501.31 501.78 496.81 497.87 2,456,954 -4.76(-0.95%)
Sep 25, 2023 500.64 503.27 501.37 502.63 2,800,549 +4.12(+0.83%)
Sep 22, 2023 491.51 501.79 490.56 498.51 4,628,079 +4.89(+0.99%)
Sep 21, 2023 486.78 497.56 485.68 493.62 4,775,543 +8.88(+1.83%)
Sep 20, 2023 475.51 487.68 471.95 484.75 3,781,699 +11.30(+2.39%)
Sep 19, 2023 476.50 478.44 469.39 473.45 3,279,968 -5.32(-1.11%)
Sep 18, 2023 481.08 481.41 476.34 478.77 2,036,785 -0.63(-0.13%)
Sep 15, 2023 478.45 482.47 476.88 479.40 5,415,539 +3.05(+0.64%)
Sep 14, 2023 475.39 477.97 471.60 476.35 2,370,042 +3.70(+0.78%)
Sep 13, 2023 474.21 476.78 472.27 472.64 2,238,334 -0.06(-0.01%)
Sep 12, 2023 470.22 476.39 465.04 472.70 2,228,739 +0.51(+0.11%)
Sep 11, 2023 474.75 476.58 470.83 472.19 2,090,630 -1.37(-0.29%)
Sep 08, 2023 472.99 475.73 471.57 473.56 1,886,767 -2.13(-0.45%)
Sep 07, 2023 470.87 477.94 469.59 475.69 3,004,603 +7.72(+1.65%)
Sep 06, 2023 473.02 474.07 467.41 467.96 2,646,002 -3.80(-0.81%)
Sep 05, 2023 469.00 475.48 468.56 471.76 3,509,175 +4.48(+0.96%)
Sep 01, 2023 469.99 471.61 464.45 467.28 3,226,583 -0.33(-0.07%)
Aug 31, 2023 483.09 484.53 467.33 467.61 5,021,035 -14.67(-3.04%)
Aug 30, 2023 484.69 487.36 481.06 482.28 2,327,347 -1.28(-0.26%)
Aug 29, 2023 482.22 483.66 478.79 483.56 2,154,090 +1.52(+0.32%)
Aug 28, 2023 481.26 483.78 479.93 482.04 1,370,385 +2.12(+0.44%)
Aug 25, 2023 480.70 481.91 475.53 479.92 1,960,482 +1.00(+0.21%)
Aug 24, 2023 482.18 486.10 478.04 478.91 2,355,557 -1.31(-0.27%)
Aug 23, 2023 483.72 484.70 478.75 480.23 2,049,854 -2.85(-0.59%)
Aug 22, 2023 486.10 487.44 482.08 483.07 2,119,309 -5.24(-1.07%)
Aug 21, 2023 488.15 490.84 486.88 488.31 1,562,994 -0.75(-0.15%)
Aug 18, 2023 485.47 491.51 484.21 489.06 2,409,861 +4.40(+0.91%)
Aug 17, 2023 486.16 491.80 482.56 484.66 3,066,834 -9.42(-1.91%)
Aug 16, 2023 498.44 500.89 493.37 494.08 1,482,007 -3.07(-0.62%)
Aug 15, 2023 501.95 503.98 496.74 497.15 1,852,459 -4.16(-0.83%)
Aug 14, 2023 499.57 503.84 498.69 501.31 2,168,206 +2.87(+0.57%)
Aug 11, 2023 496.12 501.06 494.76 498.45 2,068,564 +4.44(+0.90%)
Aug 10, 2023 494.98 502.40 493.32 494.00 2,221,499 +1.34(+0.27%)
Aug 09, 2023 494.51 496.21 491.45 492.66 1,953,877 -3.68(-0.74%)
Aug 08, 2023 493.53 498.60 490.61 496.34 2,469,126 -4.79(-0.96%)
Aug 07, 2023 496.22 503.94 495.15 501.13 2,478,098 +7.86(+1.59%)
Aug 04, 2023 500.40 501.28 492.31 493.27 2,457,476 -2.09(-0.42%)
Aug 03, 2023 493.43 496.48 491.61 495.36 2,489,854 +0.06(+0.01%)
Aug 02, 2023 500.10 500.86 493.52 495.30 3,282,713 +0.06(+0.01%)
Aug 01, 2023 497.95 500.44 493.03 495.24 2,203,009 -1.60(-0.32%)
Jul 31, 2023 493.53 498.32 489.67 496.84 2,488,462 +3.39(+0.69%)
Jul 28, 2023 495.70 497.93 487.92 493.45 2,991,701 -2.28(-0.46%)
Jul 27, 2023 499.00 500.89 493.66 495.72 3,086,213 -2.72(-0.55%)
Jul 26, 2023 501.91 506.15 497.10 498.44 3,767,942 -2.88(-0.57%)
Jul 25, 2023 500.40 502.86 497.73 501.31 2,786,041 +2.21(+0.44%)
Jul 24, 2023 495.82 500.19 495.07 499.11 2,322,389 +2.11(+0.42%)
Jul 21, 2023 495.55 500.80 495.02 497.00 2,942,720 +2.25(+0.45%)
Jul 20, 2023 497.12 499.11 491.11 494.75 3,019,593 +0.53(+0.11%)
Jul 19, 2023 497.99 504.97 493.02 494.22 5,050,873 +3.63(+0.74%)
Jul 18, 2023 480.12 494.93 478.33 490.59 8,996,169 +15.62(+3.29%)
Jul 17, 2023 472.06 475.48 469.30 474.97 4,670,128 +3.84(+0.81%)
Jul 14, 2023 453.85 475.87 451.45 471.13 11,598,152 +31.81(+7.24%)
Jul 13, 2023 443.49 446.34 438.76 439.32 7,411,222 -3.88(-0.87%)
Jul 12, 2023 454.29 456.07 442.76 443.20 7,426,335 -10.98(-2.42%)
Jul 11, 2023 453.67 457.71 452.46 454.18 3,146,211 -0.16(-0.03%)
Jul 10, 2023 451.34 454.38 450.52 454.34 4,422,532 +1.44(+0.32%)
Jul 07, 2023 456.25 459.79 452.15 452.89 4,210,834 -7.63(-1.66%)
Jul 06, 2023 460.52 463.51 457.87 460.53 3,989,163 -1.82(-0.39%)
Jul 05, 2023 467.07 468.31 461.73 462.35 5,150,471 -6.54(-1.39%)
Jul 03, 2023 469.10 471.17 467.34 468.89 1,952,498 -2.71(-0.57%)
Jun 30, 2023 469.00 473.03 466.18 471.60 4,055,006 +4.12(+0.88%)
Jun 29, 2023 466.14 470.68 464.18 467.47 3,036,491 +1.95(+0.42%)
Jun 28, 2023 472.89 473.05 465.06 465.52 3,740,301 -7.96(-1.68%)
Jun 27, 2023 469.13 474.09 468.78 473.48 3,763,718 +3.43(+0.73%)
Jun 26, 2023 469.14 472.25 464.10 470.05 3,024,981 +2.02(+0.43%)
Jun 23, 2023 469.33 473.20 467.58 468.02 4,973,004 -2.01(-0.43%)
Jun 22, 2023 469.18 474.09 469.00 470.04 3,240,288 +2.26(+0.48%)
Jun 21, 2023 460.12 470.34 458.40 467.78 4,980,328 +7.22(+1.57%)
Jun 20, 2023 448.15 461.64 448.15 460.56 4,698,115 +10.69(+2.38%)
Jun 16, 2023 457.37 459.70 449.31 449.86 7,846,834 -7.26(-1.59%)
Jun 15, 2023 453.30 463.06 452.24 457.12 6,927,481 -24.38(-5.06%)
May 08, 2023 480.94 483.20 477.30 481.50 1,778,448 -1.62(-0.34%)
May 05, 2023 482.91 489.55 480.93 483.13 2,383,175 +6.84(+1.44%)
May 04, 2023 476.06 478.64 471.08 476.29 2,614,594 -2.11(-0.44%)
May 03, 2023 483.25 484.27 477.02 478.40 1,789,932 -3.86(-0.80%)
May 02, 2023 484.07 485.50 478.23 482.26 2,201,719 -2.26(-0.47%)
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.