Skip to main content

UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 487.46 487.94 479.76 480.84 4,135,523 -10.00(-2.04%)
May 27, 2022 475.25 490.84 473.69 490.84 3,460,153 +4.72(+0.97%)
May 26, 2022 485.64 490.98 483.39 486.12 2,794,809 +4.01(+0.83%)
May 25, 2022 482.53 486.19 475.50 482.11 3,266,183 +0.51(+0.11%)
May 24, 2022 475.04 482.10 472.98 481.60 2,746,029 +5.30(+1.11%)
May 23, 2022 470.69 479.84 470.69 476.29 2,355,141 +6.15(+1.31%)
May 20, 2022 465.94 471.83 457.16 470.15 3,168,648 +6.95(+1.50%)
May 19, 2022 449.42 466.13 448.46 463.20 3,940,269 +6.94(+1.52%)
May 18, 2022 472.60 473.51 453.33 456.26 3,347,749 -20.47(-4.29%)
May 17, 2022 478.15 478.85 472.79 476.73 2,369,228 +3.20(+0.68%)
May 16, 2022 469.84 479.66 468.62 473.52 2,416,220 +3.70(+0.79%)
May 13, 2022 465.55 471.38 460.55 469.83 2,534,782 +6.39(+1.38%)
May 12, 2022 470.50 471.27 456.30 463.44 4,129,898 -7.11(-1.51%)
May 11, 2022 468.85 484.46 468.85 470.55 4,066,617 -1.80(-0.38%)
May 10, 2022 477.97 480.43 465.69 472.35 4,417,320 +1.54(+0.33%)
May 09, 2022 474.67 478.76 468.89 470.81 4,015,214 -12.78(-2.64%)
May 06, 2022 469.45 485.48 469.44 483.59 3,368,323 +4.74(+0.99%)
May 05, 2022 490.94 494.29 473.53 478.85 3,471,067 -12.49(-2.54%)
May 04, 2022 483.48 493.42 477.27 491.33 4,135,163 +7.74(+1.60%)
May 03, 2022 485.05 489.30 481.52 483.59 2,854,989 -1.48(-0.31%)
May 02, 2022 494.42 497.04 477.51 485.07 3,289,789 -7.16(-1.46%)
Apr 29, 2022 502.20 503.22 490.70 492.24 2,987,895 -15.36(-3.03%)
Apr 28, 2022 500.18 509.40 496.71 507.60 2,669,630 +10.27(+2.06%)
Apr 27, 2022 498.39 504.19 493.46 497.33 3,464,847 +0.03(+0.01%)
Apr 26, 2022 507.42 509.38 497.04 497.30 2,991,338 -10.15(-2.00%)
Apr 25, 2022 503.70 509.38 495.31 507.45 3,130,664 +3.22(+0.64%)
Apr 22, 2022 514.99 516.24 503.50 504.23 3,665,031 -15.97(-3.07%)
Apr 21, 2022 528.00 529.23 518.83 520.20 2,623,625 -8.30(-1.57%)
Apr 20, 2022 524.75 530.77 521.71 528.49 3,085,363 +8.04(+1.55%)
Apr 19, 2022 518.70 525.08 518.07 520.45 2,282,042 +3.50(+0.68%)
Apr 18, 2022 520.64 523.64 513.36 516.95 2,233,910 -0.72(-0.14%)
Apr 14, 2022 521.22 535.54 516.94 517.66 4,350,856 -2.11(-0.41%)
Apr 13, 2022 516.21 521.01 511.66 519.77 3,110,213 +3.19(+0.62%)
Apr 12, 2022 518.23 523.38 513.75 516.59 3,694,407 -3.61(-0.69%)
Apr 11, 2022 526.16 530.04 519.42 520.20 3,692,257 -8.25(-1.56%)
Apr 08, 2022 521.71 531.36 520.84 528.44 4,119,289 +8.72(+1.68%)
Apr 07, 2022 513.00 521.01 511.44 519.72 2,961,758 +5.03(+0.98%)
Apr 06, 2022 501.59 516.40 501.38 514.69 4,085,519 +13.54(+2.70%)
Apr 05, 2022 493.64 507.89 491.70 501.15 3,379,488 +7.49(+1.52%)
Apr 04, 2022 495.78 496.04 488.34 493.66 2,745,927 -2.49(-0.50%)
Apr 01, 2022 494.30 498.27 490.35 496.14 2,422,173 +2.54(+0.51%)
Mar 31, 2022 500.51 505.15 493.32 493.61 4,119,581 -10.50(-2.08%)
Mar 30, 2022 498.58 504.48 496.04 504.11 3,141,703 +9.77(+1.98%)
Mar 29, 2022 500.51 502.92 491.02 494.35 3,593,745 -2.39(-0.48%)
Mar 28, 2022 497.82 500.55 492.49 496.74 2,730,561 +0.16(+0.03%)
Mar 25, 2022 497.69 499.96 492.90 496.57 2,635,843 -0.42(-0.08%)
Mar 24, 2022 488.80 499.23 487.69 496.99 2,881,696 +9.90(+2.03%)
Mar 23, 2022 486.16 490.79 485.25 487.08 2,844,485 -2.02(-0.41%)
Mar 22, 2022 492.93 495.43 488.64 489.11 2,854,135 -2.26(-0.46%)
Mar 21, 2022 488.81 496.54 488.18 491.37 2,704,250 +1.49(+0.30%)
Mar 18, 2022 492.42 494.30 485.47 489.88 5,233,486 -0.87(-0.18%)
Mar 17, 2022 480.09 490.85 479.29 490.75 2,435,175 +8.48(+1.76%)
Mar 16, 2022 483.79 489.28 474.29 482.27 3,613,605 +0.34(+0.07%)
Mar 15, 2022 474.28 483.90 471.67 481.94 3,143,819 +9.67(+2.05%)
Mar 14, 2022 474.67 479.69 469.71 472.27 2,793,738 +4.89(+1.05%)
Mar 11, 2022 472.18 477.96 467.03 467.38 2,701,763 -6.89(-1.45%)
Mar 10, 2022 462.58 476.46 461.14 474.27 2,932,273 +5.66(+1.21%)
Mar 09, 2022 465.72 470.68 457.05 468.61 3,228,390 +11.69(+2.56%)
Mar 08, 2022 462.07 467.56 455.05 456.92 3,988,509 -12.94(-2.75%)
Mar 07, 2022 482.53 482.53 466.14 469.86 4,272,199 -11.37(-2.36%)
Mar 04, 2022 463.90 482.20 460.81 481.23 4,323,498 +11.64(+2.48%)
Mar 03, 2022 469.02 474.21 465.37 469.59 3,250,743 +1.17(+0.25%)
Mar 02, 2022 461.48 470.15 461.19 468.42 3,808,944 +8.81(+1.92%)
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.