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

UnitedHealth Group (NY: UNH )

501.13 +7.95 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 448.72 456.61 456.02 3,626,262 +6.28(+1.40%)
Jan 28, 2022 445.24 449.95 439.14 449.74 3,488,467 +4.30(+0.97%)
Jan 27, 2022 442.04 452.27 441.01 445.44 3,635,489 +3.06(+0.69%)
Jan 26, 2022 442.40 447.64 437.57 442.38 4,593,978 +1.54(+0.35%)
Jan 25, 2022 438.17 442.71 431.61 440.84 3,552,011 -5.24(-1.17%)
Jan 24, 2022 442.03 447.89 432.44 446.08 4,954,243 +1.06(+0.24%)
Jan 21, 2022 447.27 454.30 444.92 445.02 4,428,266 -1.77(-0.40%)
Jan 20, 2022 448.12 455.11 445.82 446.79 3,345,120 +0.46(+0.10%)
Jan 19, 2022 451.61 458.84 445.35 446.32 4,175,222 +1.48(+0.33%)
Jan 18, 2022 448.88 449.40 442.30 444.85 4,082,016 -7.43(-1.64%)
Jan 14, 2022 452.28 0 +1.22(+0.27%)
Jan 13, 2022 459.23 459.86 449.66 451.06 3,113,560 -6.07(-1.33%)
Jan 12, 2022 452.55 458.68 450.01 457.13 3,628,295 +4.55(+1.01%)
Jan 11, 2022 450.84 453.97 444.54 452.58 3,453,089 +3.86(+0.86%)
Jan 10, 2022 440.03 449.55 438.53 448.72 6,041,558 +6.18(+1.40%)
Jan 07, 2022 451.31 451.58 439.60 442.54 5,693,655 -10.66(-2.35%)
Jan 06, 2022 463.19 467.18 446.90 453.20 6,792,005 -19.34(-4.09%)
Jan 05, 2022 477.44 479.60 472.54 472.54 4,062,340 -1.17(-0.25%)
Jan 04, 2022 485.58 486.11 473.69 473.71 4,049,079 -10.98(-2.27%)
Jan 03, 2022 482.49 485.29 475.78 484.69 3,143,706 +0.13(+0.03%)
Dec 31, 2021 486.49 489.12 484.46 484.56 1,756,943 -2.21(-0.45%)
Dec 30, 2021 490.14 491.40 486.01 486.77 1,356,968 -1.11(-0.23%)
Dec 29, 2021 487.10 489.46 484.42 487.88 1,631,035 +2.55(+0.52%)
Dec 28, 2021 484.42 487.62 482.88 485.33 1,549,810 +3.32(+0.69%)
Dec 27, 2021 481.22 482.78 479.25 482.01 1,398,368 +3.97(+0.83%)
Dec 23, 2021 477.67 480.71 475.55 478.03 1,768,521 +1.21(+0.25%)
Dec 22, 2021 470.09 478.10 468.88 476.83 1,748,793 +6.68(+1.42%)
Dec 21, 2021 469.96 471.88 465.31 470.15 2,626,471 +3.36(+0.72%)
Dec 20, 2021 465.12 468.03 458.62 466.79 3,259,761 -3.27(-0.70%)
Dec 17, 2021 474.21 475.86 469.35 470.06 5,934,275 -5.54(-1.16%)
Dec 16, 2021 476.71 479.56 472.95 475.60 4,228,471 -1.47(-0.31%)
Dec 15, 2021 463.77 478.05 463.33 477.07 4,340,337 +14.40(+3.11%)
Dec 14, 2021 462.95 466.12 460.47 462.67 3,160,697 +1.27(+0.28%)
Dec 13, 2021 460.32 463.44 457.41 461.40 2,822,692 -0.09(-0.02%)
Dec 10, 2021 455.47 461.72 454.52 461.48 2,665,646 +4.74(+1.04%)
Dec 09, 2021 452.12 457.87 450.99 456.75 3,085,589 +4.30(+0.95%)
Dec 08, 2021 449.77 453.70 446.29 452.44 3,343,976 +3.98(+0.89%)
Dec 07, 2021 446.54 449.44 444.11 448.46 3,213,091 +4.46(+1.00%)
Dec 06, 2021 436.32 445.61 435.71 444.00 4,892,817 +10.41(+2.40%)
Dec 03, 2021 432.09 438.53 429.58 433.59 3,149,617 +4.58(+1.07%)
Dec 02, 2021 426.24 430.80 422.46 429.00 4,927,447 +1.62(+0.38%)
Dec 01, 2021 435.61 438.52 427.19 427.39 4,497,130 +0.12(+0.03%)
Nov 30, 2021 430.00 433.78 424.41 427.27 7,730,379 -7.48(-1.72%)
Nov 29, 2021 426.64 435.79 423.74 434.75 4,240,307 +11.63(+2.75%)
Nov 26, 2021 427.94 431.08 421.49 423.12 2,579,003 -9.86(-2.28%)
Nov 24, 2021 429.60 433.77 428.64 432.98 2,338,150 +2.91(+0.68%)
Nov 23, 2021 419.37 430.44 419.36 430.07 2,970,368 +9.22(+2.19%)
Nov 22, 2021 425.92 426.82 420.70 420.85 2,711,513 -2.37(-0.56%)
Nov 19, 2021 431.03 432.30 422.73 423.21 3,676,361 -9.11(-2.11%)
Nov 18, 2021 431.61 432.82 431.81 432.32 2,157,072 +0.50(+0.12%)
Nov 17, 2021 433.20 436.64 431.61 431.82 2,369,615 -0.64(-0.15%)
Nov 16, 2021 435.71 440.86 432.22 432.46 3,512,488 -1.14(-0.26%)
Nov 15, 2021 440.52 440.72 433.31 433.60 2,962,634 -7.88(-1.78%)
Nov 12, 2021 443.09 443.41 439.64 441.48 2,712,991 +1.54(+0.35%)
Nov 11, 2021 442.45 443.27 438.06 439.94 2,335,967 -2.41(-0.55%)
Nov 10, 2021 447.63 442.35 2,929,969 -4.28(-0.96%)
Nov 09, 2021 444.97 446.75 442.73 446.63 2,763,242 +1.66(+0.37%)
Nov 08, 2021 439.42 446.48 436.98 444.97 2,369,487 +6.55(+1.49%)
Nov 05, 2021 440.36 443.91 437.23 438.42 3,020,207 -0.91(-0.21%)
Nov 04, 2021 440.14 441.01 434.91 439.33 2,617,160 -0.55(-0.12%)
Nov 03, 2021 433.23 440.06 429.98 439.88 2,534,910 +5.09(+1.17%)
Nov 02, 2021 438.85 439.02 433.20 434.79 2,703,260 -1.99(-0.46%)
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.