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

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2023 526.10 531.91 522.95 527.71 2,767,684 -3.93(-0.74%)
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 2,822,436 +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%)
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%)
Jul 03, 2023 472.76 474.85 470.98 472.55 1,937,380 -2.73(-0.57%)
Jun 30, 2023 472.66 476.72 469.82 475.27 4,023,608 +4.15(+0.88%)
Jun 29, 2023 469.78 474.36 467.80 471.12 3,012,980 +1.97(+0.42%)
Jun 28, 2023 476.58 476.74 468.69 469.15 3,711,341 -8.02(-1.68%)
Jun 27, 2023 472.79 477.79 472.44 477.17 3,734,576 +3.46(+0.73%)
Jun 26, 2023 472.80 475.94 467.72 473.71 3,001,559 +2.04(+0.43%)
Jun 23, 2023 472.99 476.89 471.23 471.68 4,934,498 -2.03(-0.43%)
Jun 22, 2023 472.84 477.79 472.66 473.70 3,215,199 +2.27(+0.48%)
Jun 21, 2023 463.71 474.01 461.98 471.43 4,941,767 +7.28(+1.57%)
Jun 20, 2023 451.65 465.24 451.65 464.15 4,661,739 +10.78(+2.38%)
Jun 16, 2023 460.94 463.29 452.82 453.37 7,786,077 -5.46(-1.19%)
Jun 15, 2023 454.99 464.79 453.93 458.83 6,901,693 -24.47(-5.06%)
May 08, 2023 482.74 485.00 479.08 483.30 1,771,827 -1.63(-0.34%)
May 05, 2023 484.72 491.38 482.73 484.93 2,374,304 +6.87(+1.44%)
May 04, 2023 477.84 480.43 472.84 478.06 2,604,861 -2.12(-0.44%)
May 03, 2023 485.05 486.08 478.80 480.18 1,783,269 -3.88(-0.80%)
May 02, 2023 485.88 487.32 480.02 484.06 2,193,523 -2.27(-0.47%)
May 01, 2023 485.24 489.94 482.51 486.33 2,145,946 +3.54(+0.73%)
Apr 28, 2023 479.45 484.62 478.89 482.78 2,445,156 +1.59(+0.33%)
Apr 27, 2023 473.08 481.69 473.08 481.19 2,520,434 +7.38(+1.56%)
Apr 26, 2023 476.68 478.48 469.31 473.82 3,047,205 -8.80(-1.82%)
Apr 25, 2023 483.36 489.07 481.30 482.62 2,993,616 +2.92(+0.61%)
Apr 24, 2023 474.27 480.95 473.52 479.69 2,367,077 +5.02(+1.06%)
Apr 21, 2023 480.77 481.45 473.02 474.67 3,226,295 -3.57(-0.75%)
Apr 20, 2023 476.29 480.39 474.12 478.24 3,346,452 +1.24(+0.26%)
Apr 19, 2023 491.18 492.48 474.48 477.00 5,918,042 -17.94(-3.62%)
Apr 18, 2023 494.14 497.40 488.72 494.94 3,294,074 -0.85(-0.17%)
Apr 17, 2023 499.10 499.95 493.24 495.79 3,731,435 -6.32(-1.26%)
Apr 14, 2023 512.13 517.27 498.88 502.11 4,965,887 -14.17(-2.74%)
Apr 13, 2023 514.00 520.42 510.66 516.28 4,304,736 +4.94(+0.97%)
Apr 12, 2023 515.05 516.74 510.20 511.33 3,488,366 +0.22(+0.04%)
Apr 11, 2023 506.38 512.34 505.48 511.12 3,124,110 +5.68(+1.12%)
Apr 10, 2023 501.15 505.64 498.48 505.44 2,766,903 +2.32(+0.46%)
Apr 06, 2023 501.34 504.51 497.56 503.11 3,539,490 +3.51(+0.70%)
Apr 05, 2023 487.98 502.06 486.72 499.60 5,060,225 +15.68(+3.24%)
Apr 04, 2023 483.71 486.71 482.54 483.92 2,675,326 -0.92(-0.19%)
Apr 03, 2023 476.02 486.75 474.35 484.84 4,820,025 +21.19(+4.57%)
Mar 31, 2023 462.60 466.99 461.21 463.65 4,073,754 +2.48(+0.54%)
Mar 30, 2023 457.75 461.51 452.36 461.17 3,388,781 +3.40(+0.74%)
Mar 29, 2023 466.12 466.88 456.16 457.77 3,803,403 -5.88(-1.27%)
Mar 28, 2023 472.88 474.64 461.79 463.64 2,414,637 -9.14(-1.93%)
Mar 27, 2023 476.37 477.09 469.54 472.79 2,320,717 +5.80(+1.24%)
Mar 24, 2023 460.11 467.86 458.75 466.99 2,582,255 +5.96(+1.29%)
Mar 23, 2023 468.38 471.58 457.85 461.02 3,348,047 -5.50(-1.18%)
Mar 22, 2023 472.84 476.55 465.84 466.53 2,682,875 -4.49(-0.95%)
Mar 21, 2023 469.34 472.35 466.72 471.02 3,224,364 +3.08(+0.66%)
Mar 20, 2023 461.11 470.75 461.11 467.94 3,180,287 +7.32(+1.59%)
Mar 17, 2023 462.48 463.08 457.48 460.62 5,407,799 -2.47(-0.53%)
Mar 16, 2023 455.92 464.44 454.34 463.09 2,997,570 +6.47(+1.42%)
Mar 15, 2023 452.27 460.01 450.56 456.63 3,844,429 +0.83(+0.18%)
Mar 14, 2023 455.86 460.95 450.37 455.79 3,320,714 +0.88(+0.19%)
Mar 13, 2023 449.98 461.48 449.98 454.91 3,028,919 +3.29(+0.73%)
Mar 10, 2023 454.02 459.99 448.94 451.62 3,860,461 -2.87(-0.63%)
Mar 09, 2023 463.34 463.34 453.37 454.50 2,843,390 -5.56(-1.21%)
Mar 08, 2023 461.19 464.74 456.31 460.06 3,143,277 -3.21(-0.69%)
Mar 07, 2023 472.16 472.99 461.98 463.27 2,650,077 -6.75(-1.44%)
Mar 06, 2023 470.59 473.50 468.27 470.01 3,899,359 +2.17(+0.46%)
Mar 03, 2023 467.24 468.29 463.60 467.84 2,928,873 +0.84(+0.18%)
Mar 02, 2023 464.57 469.67 462.65 467.00 2,240,000 +2.43(+0.52%)
Mar 01, 2023 463.00 467.69 461.49 464.58 3,064,013 -0.70(-0.15%)
Feb 28, 2023 471.86 472.54 463.31 465.28 3,989,241 -7.22(-1.53%)
Feb 27, 2023 477.82 479.95 471.17 472.50 3,074,695 -0.99(-0.21%)
Feb 24, 2023 478.62 481.48 472.19 473.48 3,007,970 -7.19(-1.50%)
Feb 23, 2023 475.76 482.28 474.99 480.68 2,568,750 +2.74(+0.57%)
Feb 22, 2023 481.77 482.83 477.73 477.94 3,048,931 -2.37(-0.49%)
Feb 21, 2023 485.58 490.17 479.52 480.31 2,942,506 -7.60(-1.56%)
Feb 17, 2023 476.47 488.27 476.44 487.90 3,980,645 +11.47(+2.41%)
Feb 16, 2023 480.15 482.94 476.36 476.44 2,670,111 -3.81(-0.79%)
Feb 15, 2023 478.69 480.82 477.45 480.25 2,293,884 -1.54(-0.32%)
Feb 14, 2023 483.22 486.80 478.14 481.79 2,119,784 -2.46(-0.51%)
Feb 13, 2023 482.94 488.67 480.75 484.26 2,648,262 +1.07(+0.22%)
Feb 10, 2023 478.18 484.56 477.81 483.18 3,496,395 +8.33(+1.75%)
Feb 09, 2023 474.75 478.73 471.60 474.85 3,744,948 +2.45(+0.52%)
Feb 08, 2023 464.82 474.17 464.47 472.40 3,544,380 +6.20(+1.33%)
Feb 07, 2023 460.49 467.37 458.53 466.20 3,473,351 +1.60(+0.35%)
Feb 06, 2023 461.43 468.24 460.46 464.60 4,269,224 +3.15(+0.68%)
Feb 03, 2023 464.59 468.06 459.23 461.45 5,564,712 +1.16(+0.25%)
Feb 02, 2023 483.19 483.92 453.50 460.29 11,414,918 -25.58(-5.27%)
Feb 01, 2023 488.75 493.08 484.57 485.87 3,527,236 -2.14(-0.44%)
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%)
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.