Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 486.85 494.18 482.09 488.01 5,694,183 +13.10(+2.76%)
Jan 30, 2023 476.89 484.16 473.94 474.91 3,685,691 -0.25(-0.05%)
Jan 27, 2023 482.32 482.32 473.62 475.17 3,249,911 -6.29(-1.31%)
Jan 26, 2023 481.47 485.33 479.59 481.45 3,073,409 -0.02(-0.00%)
Jan 25, 2023 478.32 484.27 474.85 481.47 3,106,405 +0.88(+0.18%)
Jan 24, 2023 489.06 489.06 426.74 480.59 3,105,268 +5.66(+1.19%)
Jan 23, 2023 475.78 479.12 470.61 474.93 3,495,414 -0.89(-0.19%)
Jan 20, 2023 474.66 476.08 468.27 475.82 3,606,673 +2.31(+0.49%)
Jan 19, 2023 467.17 475.50 466.70 473.51 4,653,231 +7.94(+1.71%)
Jan 18, 2023 477.12 478.54 464.12 465.57 4,497,998 -8.64(-1.82%)
Jan 17, 2023 480.20 481.90 472.95 474.22 4,594,141 -4.39(-0.92%)
Jan 13, 2023 475.22 498.09 475.12 478.61 5,513,622 -5.96(-1.23%)
Jan 12, 2023 479.03 487.56 474.35 484.57 3,808,868 +2.22(+0.46%)
Jan 11, 2023 474.42 484.50 474.14 482.35 4,371,651 +7.23(+1.52%)
Jan 10, 2023 477.90 479.49 471.87 475.12 3,235,469 -3.97(-0.83%)
Jan 09, 2023 481.38 488.79 477.60 479.09 3,786,795 +0.06(+0.01%)
Jan 06, 2023 480.58 481.83 476.62 479.03 4,952,177 +0.04(+0.01%)
Jan 05, 2023 489.79 490.85 477.56 478.99 5,621,395 -14.21(-2.88%)
Jan 04, 2023 507.03 507.03 489.39 493.20 5,171,903 -13.82(-2.73%)
Jan 03, 2023 513.37 513.86 500.69 507.03 3,605,471 -11.28(-2.18%)
Dec 30, 2022 518.13 518.62 513.09 518.31 1,891,973 +0.29(+0.06%)
Dec 29, 2022 520.62 521.73 517.02 518.01 1,411,017 +1.40(+0.27%)
Dec 28, 2022 523.09 526.10 515.92 516.62 1,732,981 -3.46(-0.67%)
Dec 27, 2022 521.97 523.84 517.98 520.08 1,633,478 +0.66(+0.13%)
Dec 23, 2022 512.36 519.41 511.19 519.41 1,321,930 +4.12(+0.80%)
Dec 22, 2022 514.69 517.16 509.95 515.29 1,893,980 -0.44(-0.09%)
Dec 21, 2022 511.90 516.06 506.50 515.73 2,231,940 +7.17(+1.41%)
Dec 20, 2022 515.19 515.19 508.06 508.56 2,133,891 -3.31(-0.65%)
Dec 19, 2022 512.85 515.40 509.26 511.88 1,848,283 -0.10(-0.02%)
Dec 16, 2022 513.39 514.03 504.17 511.97 7,271,927 -3.89(-0.75%)
Dec 15, 2022 522.03 522.11 513.70 515.86 3,045,902 -10.44(-1.98%)
Dec 14, 2022 529.79 531.31 519.67 526.30 2,715,246 +0.14(+0.03%)
Dec 13, 2022 538.23 538.65 523.12 526.17 3,448,592 -7.47(-1.40%)
Dec 12, 2022 529.72 533.85 527.20 533.64 2,775,632 +6.51(+1.23%)
Dec 09, 2022 535.66 536.21 526.80 527.13 2,943,304 -8.52(-1.59%)
Dec 08, 2022 532.66 538.95 531.60 535.65 2,324,347 +4.90(+0.92%)
Dec 07, 2022 528.73 533.68 527.55 530.75 2,914,094 +3.51(+0.67%)
Dec 06, 2022 522.45 528.48 522.28 527.24 3,168,324 +4.18(+0.80%)
Dec 05, 2022 519.59 528.28 518.99 523.06 2,480,328 -1.10(-0.21%)
Dec 02, 2022 520.90 526.55 520.52 524.15 2,399,933 +0.88(+0.17%)
Dec 01, 2022 538.33 538.96 522.19 523.27 3,071,580 -10.57(-1.98%)
Nov 30, 2022 516.27 534.16 514.08 533.85 9,940,679 +19.26(+3.74%)
Nov 29, 2022 518.17 519.43 510.35 514.59 3,848,674 -4.16(-0.80%)
Nov 28, 2022 522.22 525.88 518.19 518.75 2,770,284 -5.21(-1.00%)
Nov 25, 2022 520.44 527.11 519.00 523.97 1,459,334 +7.71(+1.49%)
Nov 23, 2022 511.67 516.97 509.72 516.26 2,296,679 +6.45(+1.27%)
Nov 22, 2022 506.74 511.33 506.71 509.81 2,634,340 +5.75(+1.14%)
Nov 21, 2022 515.57 518.44 502.29 504.06 3,437,024 -12.48(-2.42%)
Nov 18, 2022 508.86 519.46 506.27 516.54 3,659,249 +14.32(+2.85%)
Nov 17, 2022 499.15 513.60 499.15 502.22 4,357,165 +3.69(+0.74%)
Nov 16, 2022 493.04 501.07 492.63 498.53 3,519,706 +8.29(+1.69%)
Nov 15, 2022 499.79 503.51 488.05 490.24 5,236,467 -10.47(-2.09%)
Nov 14, 2022 508.74 515.54 500.37 500.70 5,374,021 -8.12(-1.60%)
Nov 11, 2022 532.41 532.41 496.71 508.82 7,217,594 -21.53(-4.06%)
Nov 10, 2022 534.99 537.69 520.39 530.35 3,515,333 +3.42(+0.65%)
Nov 09, 2022 539.72 540.52 525.74 526.93 2,742,727 -12.08(-2.24%)
Nov 08, 2022 533.16 540.71 528.23 539.00 2,869,886 +7.83(+1.47%)
Nov 07, 2022 524.50 533.06 521.87 531.18 2,681,917 +6.68(+1.27%)
Nov 04, 2022 533.16 533.85 513.75 524.50 3,605,014 -5.30(-1.00%)
Nov 03, 2022 527.98 533.96 524.46 529.80 2,303,691 +0.18(+0.03%)
Nov 02, 2022 530.58 540.50 529.28 529.63 2,767,886 -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.