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

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 502.53 512.98 502.53 509.73 5,378,717 +8.10(+1.61%)
Jan 30, 2024 502.56 504.06 497.26 501.63 4,952,018 -0.93(-0.18%)
Jan 29, 2024 501.13 504.52 499.18 502.56 4,570,156 +1.34(+0.27%)
Jan 26, 2024 491.34 501.71 487.98 501.22 6,236,664 +9.76(+1.99%)
Jan 25, 2024 485.68 493.56 477.12 491.46 14,726,100 -19.75(-3.86%)
Jan 24, 2024 515.87 519.68 510.94 511.21 2,930,268 -2.28(-0.44%)
Jan 23, 2024 510.49 516.00 510.07 513.50 2,693,161 +2.52(+0.49%)
Jan 22, 2024 501.96 511.55 494.55 510.98 5,941,113 +9.39(+1.87%)
Jan 19, 2024 512.98 515.52 499.85 501.58 6,167,625 -12.73(-2.48%)
Jan 18, 2024 503.25 514.81 495.51 514.31 7,394,642 -8.57(-1.64%)
Jan 17, 2024 519.23 528.57 517.96 522.88 3,806,291 +5.77(+1.12%)
Jan 16, 2024 521.65 522.43 514.52 517.11 3,750,657 -2.35(-0.45%)
Jan 12, 2024 516.82 526.40 511.12 519.46 6,353,905 -18.10(-3.37%)
Jan 11, 2024 534.02 538.04 532.43 537.56 2,823,875 +2.03(+0.38%)
Jan 10, 2024 535.99 539.08 534.04 535.53 2,188,338 -0.73(-0.14%)
Jan 09, 2024 535.89 537.49 530.24 536.26 2,687,548 +1.84(+0.34%)
Jan 08, 2024 537.28 538.13 525.93 534.41 2,659,027 -0.86(-0.16%)
Jan 05, 2024 544.85 544.85 531.63 535.27 2,826,642 -8.01(-1.47%)
Jan 04, 2024 542.86 546.84 540.87 543.28 3,030,782 +3.38(+0.63%)
Jan 03, 2024 540.91 544.64 537.36 539.90 2,902,905 +2.68(+0.50%)
Jan 02, 2024 524.77 537.54 524.60 537.22 3,428,910 +12.82(+2.44%)
Dec 29, 2023 523.91 526.17 521.86 524.40 2,088,398 +1.56(+0.30%)
Dec 28, 2023 521.41 525.80 520.89 522.84 2,008,934 +2.10(+0.40%)
Dec 27, 2023 517.71 521.11 517.32 520.74 1,859,215 +2.75(+0.53%)
Dec 26, 2023 517.84 519.43 515.94 517.99 1,396,271 -0.28(-0.05%)
Dec 22, 2023 517.84 520.96 515.99 518.27 1,766,509 +0.43(+0.08%)
Dec 21, 2023 516.84 518.77 514.47 517.84 2,501,153 +3.94(+0.77%)
Dec 20, 2023 521.79 522.77 513.84 513.90 3,862,683 -8.08(-1.55%)
Dec 19, 2023 522.53 525.55 519.73 521.98 3,659,960 -2.50(-0.48%)
Dec 18, 2023 527.03 529.38 523.17 524.48 3,272,870 -4.55(-0.86%)
Dec 15, 2023 527.92 531.40 520.91 529.03 9,068,492 -3.11(-0.58%)
Dec 14, 2023 542.16 542.78 527.32 532.14 5,407,569 -14.71(-2.69%)
Dec 13, 2023 541.86 547.26 536.48 546.85 2,809,171 +3.28(+0.60%)
Dec 12, 2023 543.66 545.34 540.52 543.58 2,721,466 +2.03(+0.38%)
Dec 11, 2023 547.60 547.84 536.94 541.54 3,669,671 -6.07(-1.11%)
Dec 08, 2023 548.06 549.56 542.40 547.61 2,047,952 +1.49(+0.27%)
Dec 07, 2023 549.18 549.34 542.38 546.12 2,521,621 -1.25(-0.23%)
Dec 06, 2023 545.41 549.71 544.95 547.37 2,248,563 -0.73(-0.13%)
Dec 05, 2023 546.94 550.36 543.21 548.10 2,655,989 +1.97(+0.36%)
Dec 04, 2023 546.11 549.70 540.90 546.13 2,719,877 +1.12(+0.20%)
Dec 01, 2023 548.26 552.52 543.02 545.01 3,475,804 -3.92(-0.71%)
Nov 30, 2023 531.87 549.89 530.11 548.93 7,171,402 +17.86(+3.36%)
Nov 29, 2023 526.12 537.90 524.78 531.07 4,582,870 -5.51(-1.03%)
Nov 28, 2023 541.64 541.83 536.12 536.58 2,880,354 -3.04(-0.56%)
Nov 27, 2023 543.10 546.86 537.57 539.62 2,694,460 -3.48(-0.64%)
Nov 24, 2023 540.95 543.59 538.84 543.10 1,143,342 +3.32(+0.61%)
Nov 22, 2023 539.00 540.42 536.30 539.78 2,251,064 +4.14(+0.77%)
Nov 21, 2023 533.84 537.71 530.28 535.64 2,131,302 +4.46(+0.84%)
Nov 20, 2023 529.71 532.42 527.91 531.19 2,537,038 -1.18(-0.22%)
Nov 17, 2023 536.32 536.57 524.48 532.37 2,696,648 -3.50(-0.65%)
Nov 16, 2023 534.47 540.88 533.54 535.87 2,377,663 +1.40(+0.26%)
Nov 15, 2023 536.10 536.51 527.81 534.47 2,491,975 -2.04(-0.38%)
Nov 14, 2023 535.09 538.71 532.59 536.51 2,471,550 -2.09(-0.39%)
Nov 13, 2023 537.19 540.17 533.98 538.60 1,518,974 +1.35(+0.25%)
Nov 10, 2023 538.71 538.71 532.10 537.25 2,499,094 +2.19(+0.41%)
Nov 09, 2023 533.67 536.95 530.57 535.06 1,833,028 +2.25(+0.42%)
Nov 08, 2023 536.05 537.44 530.23 532.80 1,782,230 -1.09(-0.20%)
Nov 07, 2023 531.45 535.70 527.63 533.90 2,624,000 +4.34(+0.82%)
Nov 06, 2023 527.74 532.10 526.17 529.56 2,704,701 +2.54(+0.48%)
Nov 03, 2023 530.66 532.06 524.93 527.02 2,759,878 -5.19(-0.98%)
Nov 02, 2023 528.11 532.91 523.09 532.21 2,368,335 +4.50(+0.85%)
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.