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

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
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 (%)
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.