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 (%)
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%)
Aug 01, 2023 501.83 504.35 496.88 499.11 2,185,951 -1.61(-0.32%)
Jul 31, 2023 497.38 502.21 493.49 500.72 2,469,194 +3.42(+0.69%)
Jul 28, 2023 499.57 501.81 491.73 497.30 2,968,537 -2.29(-0.46%)
Jul 27, 2023 502.89 504.80 497.51 499.59 3,062,317 -2.74(-0.55%)
Jul 26, 2023 505.83 510.10 500.98 502.33 3,738,768 -2.90(-0.57%)
Jul 25, 2023 504.31 506.78 501.61 505.23 2,764,469 +2.22(+0.44%)
Jul 24, 2023 499.69 504.09 498.93 503.00 2,304,407 +2.13(+0.42%)
Jul 21, 2023 499.41 504.71 498.89 500.88 2,919,935 +2.26(+0.45%)
Jul 20, 2023 501.00 503.00 494.94 498.61 2,996,213 +0.53(+0.11%)
Jul 19, 2023 501.88 508.91 496.87 498.08 5,011,765 +3.66(+0.74%)
Jul 18, 2023 483.87 498.79 482.06 494.42 8,926,513 +15.74(+3.29%)
Jul 17, 2023 475.74 479.19 472.96 478.68 4,633,968 +3.87(+0.81%)
Jul 14, 2023 457.39 479.59 454.97 474.81 11,508,350 +32.06(+7.24%)
Jul 13, 2023 446.95 449.82 442.19 442.75 7,353,839 -3.91(-0.87%)
Jul 12, 2023 457.83 459.63 446.21 446.66 7,368,834 -11.06(-2.42%)
Jul 11, 2023 457.21 461.28 455.99 457.72 3,121,851 -0.16(-0.03%)
Jul 10, 2023 454.87 457.93 454.04 457.88 4,388,289 +1.45(+0.32%)
Jul 07, 2023 459.81 463.38 455.68 456.43 4,178,230 -7.69(-1.66%)
Jul 06, 2023 464.11 467.13 461.44 464.12 3,958,275 -1.84(-0.39%)
Jul 05, 2023 470.72 471.96 465.34 465.96 5,110,592 -6.59(-1.39%)
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.