Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 531.09 532.75 527.73 531.64 2,604,094 +5.53(+1.05%)
Oct 30, 2023 521.16 527.93 519.12 526.11 2,574,295 +5.29(+1.02%)
Oct 27, 2023 522.14 523.88 517.45 520.82 2,604,665 -3.67(-0.70%)
Oct 26, 2023 521.86 526.59 518.70 524.50 2,735,518 -1.84(-0.35%)
Oct 25, 2023 523.41 528.47 516.28 526.33 2,397,068 +5.17(+0.99%)
Oct 24, 2023 519.04 526.79 518.25 521.16 1,992,795 +3.40(+0.66%)
Oct 23, 2023 523.18 523.92 516.49 517.76 2,375,030 -5.42(-1.04%)
Oct 20, 2023 527.12 530.52 522.92 523.18 2,831,772 -4.57(-0.87%)
Oct 19, 2023 532.89 534.40 525.38 527.74 2,368,641 -4.40(-0.83%)
Oct 18, 2023 539.07 540.00 531.48 532.14 2,571,252 -0.59(-0.11%)
Oct 17, 2023 535.99 538.47 530.66 532.73 2,605,088 -1.37(-0.26%)
Oct 16, 2023 539.21 542.78 532.20 534.10 3,855,920 -1.36(-0.25%)
Oct 13, 2023 529.35 540.48 528.11 535.46 5,284,698 +13.76(+2.64%)
Oct 12, 2023 520.63 524.71 518.43 521.70 2,393,784 +1.40(+0.27%)
Oct 11, 2023 517.11 521.75 516.42 520.30 2,840,135 -0.11(-0.02%)
Oct 10, 2023 522.65 524.28 519.25 520.41 2,473,633 -2.25(-0.43%)
Oct 09, 2023 517.34 523.02 516.45 522.66 2,358,783 +1.69(+0.32%)
Oct 06, 2023 512.67 522.10 512.21 520.97 3,674,060 +8.52(+1.66%)
Oct 05, 2023 507.88 514.42 507.49 512.46 2,811,174 +5.57(+1.10%)
Oct 04, 2023 505.75 508.08 502.90 506.89 2,822,435 +1.14(+0.23%)
Oct 03, 2023 509.55 510.22 504.64 505.74 3,166,507 -5.06(-0.99%)
Oct 02, 2023 501.83 511.07 499.46 510.81 3,576,280 +10.30(+2.06%)
Sep 29, 2023 506.12 506.15 500.12 500.50 3,033,030 -5.87(-1.16%)
Sep 28, 2023 502.27 510.39 501.32 506.37 2,943,617 +6.32(+1.26%)
Sep 27, 2023 502.53 502.66 497.39 500.05 2,612,808 -1.71(-0.34%)
Sep 26, 2023 505.22 505.69 500.69 501.75 2,437,931 -4.79(-0.95%)
Sep 25, 2023 504.54 507.20 505.28 506.55 2,778,865 +4.15(+0.83%)
Sep 22, 2023 495.35 505.70 494.39 502.40 4,592,244 +4.92(+0.99%)
Sep 21, 2023 490.58 501.44 489.47 497.48 4,738,567 +8.94(+1.83%)
Sep 20, 2023 479.22 491.49 475.64 488.53 3,752,418 +11.39(+2.39%)
Sep 19, 2023 480.22 482.18 473.06 477.14 3,254,572 -5.36(-1.11%)
Sep 18, 2023 484.84 485.17 480.06 482.50 2,021,015 -0.64(-0.13%)
Sep 15, 2023 482.19 486.24 480.60 483.14 5,373,608 +3.08(+0.64%)
Sep 14, 2023 479.10 481.70 475.28 480.06 2,351,691 +3.73(+0.78%)
Sep 13, 2023 477.91 480.50 475.95 476.33 2,221,003 -0.06(-0.01%)
Sep 12, 2023 473.89 480.10 468.67 476.39 2,211,482 +0.52(+0.11%)
Sep 11, 2023 478.45 480.30 474.50 475.87 2,074,442 -1.38(-0.29%)
Sep 08, 2023 476.68 479.44 475.25 477.25 1,872,158 -2.14(-0.45%)
Sep 07, 2023 474.54 481.67 473.26 479.40 2,981,339 +7.78(+1.65%)
Sep 06, 2023 476.71 477.77 471.06 471.62 2,625,514 -3.83(-0.80%)
Sep 05, 2023 472.66 479.19 472.21 475.44 3,482,004 +4.52(+0.96%)
Sep 01, 2023 473.65 475.29 468.08 470.92 3,201,600 -0.34(-0.07%)
Aug 31, 2023 486.86 488.31 470.97 471.26 4,982,158 -14.78(-3.04%)
Aug 30, 2023 488.48 491.17 484.82 486.04 2,309,327 -1.29(-0.26%)
Aug 29, 2023 485.98 487.44 482.52 487.33 2,137,412 +1.53(+0.32%)
Aug 28, 2023 485.01 487.55 483.67 485.80 1,359,774 +2.14(+0.44%)
Aug 25, 2023 484.45 485.67 479.24 483.66 1,945,302 +1.01(+0.21%)
Aug 24, 2023 485.94 489.89 481.77 482.65 2,337,318 -1.32(-0.27%)
Aug 23, 2023 487.50 488.49 482.48 483.98 2,033,982 -2.87(-0.59%)
Aug 22, 2023 489.89 491.25 485.85 486.84 2,102,899 -5.28(-1.07%)
Aug 21, 2023 491.96 494.67 490.68 492.12 1,550,892 -0.75(-0.15%)
Aug 18, 2023 489.26 495.35 487.99 492.88 2,391,202 +4.43(+0.91%)
Aug 17, 2023 489.95 495.63 486.33 488.45 3,043,088 -9.49(-1.91%)
Aug 16, 2023 502.33 504.80 497.22 497.94 1,470,533 -3.09(-0.62%)
Aug 15, 2023 505.87 507.92 500.62 501.03 1,838,116 -4.19(-0.83%)
Aug 14, 2023 503.47 507.77 502.58 505.23 2,151,418 +2.89(+0.57%)
Aug 11, 2023 499.99 504.97 498.62 502.34 2,052,547 +4.48(+0.90%)
Aug 10, 2023 498.84 506.32 497.17 497.86 2,204,298 +1.36(+0.27%)
Aug 09, 2023 498.37 500.09 495.29 496.50 1,938,748 -3.71(-0.74%)
Aug 08, 2023 497.38 502.49 494.44 500.21 2,450,008 -4.83(-0.96%)
Aug 07, 2023 500.10 507.87 499.01 505.04 2,458,910 +7.92(+1.59%)
Aug 04, 2023 504.31 505.19 496.15 497.12 2,438,448 -2.11(-0.42%)
Aug 03, 2023 497.28 500.35 495.45 499.22 2,470,576 +0.06(+0.01%)
Aug 02, 2023 504.00 504.77 497.38 499.17 3,257,295 +0.06(+0.01%)
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.