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 (%)
Jan 31, 2023 486.71 494.05 481.96 487.88 5,695,738 +13.10(+2.76%)
Jan 30, 2023 476.76 484.03 473.81 474.78 3,686,697 -0.25(-0.05%)
Jan 27, 2023 482.19 482.19 473.49 475.04 3,250,798 -6.28(-1.31%)
Jan 26, 2023 481.34 485.20 479.46 481.32 3,074,248 -0.02(-0.00%)
Jan 25, 2023 478.19 484.13 474.72 481.34 3,107,253 +0.88(+0.18%)
Jan 24, 2023 488.92 488.92 426.62 480.46 3,106,115 +5.66(+1.19%)
Jan 23, 2023 475.65 478.99 470.48 474.80 3,496,369 -0.89(-0.19%)
Jan 20, 2023 474.53 475.95 468.15 475.69 3,607,657 +2.31(+0.49%)
Jan 19, 2023 467.04 475.37 466.57 473.38 4,654,501 +7.94(+1.71%)
Jan 18, 2023 476.99 478.41 463.99 465.45 4,499,226 -8.64(-1.82%)
Jan 17, 2023 480.07 481.77 472.82 474.09 4,595,395 -4.39(-0.92%)
Jan 13, 2023 475.10 497.95 474.99 478.48 5,515,127 -5.96(-1.23%)
Jan 12, 2023 478.90 487.43 474.23 484.44 3,809,907 +2.22(+0.46%)
Jan 11, 2023 474.29 484.37 474.01 482.22 4,372,845 +7.23(+1.52%)
Jan 10, 2023 477.77 479.36 471.74 474.99 3,236,353 -3.97(-0.83%)
Jan 09, 2023 481.25 488.66 477.47 478.95 3,787,829 +0.06(+0.01%)
Jan 06, 2023 480.45 481.70 476.49 478.90 4,953,529 +0.04(+0.01%)
Jan 05, 2023 489.66 490.71 477.43 478.86 5,622,930 -14.21(-2.88%)
Jan 04, 2023 506.89 506.89 489.26 493.07 5,173,314 -13.82(-2.73%)
Jan 03, 2023 513.23 513.72 500.56 506.89 3,606,455 -11.28(-2.18%)
Dec 30, 2022 517.99 518.48 512.95 518.17 1,892,490 +0.29(+0.06%)
Dec 29, 2022 520.47 521.59 516.88 517.87 1,411,402 +1.40(+0.27%)
Dec 28, 2022 522.95 525.96 515.78 516.48 1,733,454 -3.46(-0.67%)
Dec 27, 2022 521.83 523.70 517.84 519.93 1,633,923 +0.66(+0.13%)
Dec 23, 2022 512.22 519.27 511.05 519.27 1,322,291 +4.12(+0.80%)
Dec 22, 2022 514.55 517.02 509.81 515.15 1,894,497 -0.44(-0.09%)
Dec 21, 2022 511.76 515.92 506.36 515.59 2,232,549 +7.16(+1.41%)
Dec 20, 2022 515.05 515.05 507.92 508.42 2,134,474 -3.31(-0.65%)
Dec 19, 2022 512.71 515.26 509.12 511.74 1,848,787 -0.10(-0.02%)
Dec 16, 2022 513.25 513.89 504.03 511.83 7,273,912 -3.89(-0.75%)
Dec 15, 2022 521.89 521.97 513.56 515.72 3,046,734 -10.44(-1.98%)
Dec 14, 2022 529.65 531.16 519.52 526.16 2,715,987 +0.14(+0.03%)
Dec 13, 2022 538.08 538.50 522.98 526.02 3,449,533 -7.47(-1.40%)
Dec 12, 2022 529.57 533.71 527.06 533.49 2,776,390 +6.51(+1.24%)
Dec 09, 2022 535.51 536.06 526.66 526.98 2,944,107 -8.52(-1.59%)
Dec 08, 2022 532.51 538.80 531.46 535.50 2,324,982 +4.90(+0.92%)
Dec 07, 2022 528.59 533.53 527.41 530.61 2,914,889 +3.51(+0.67%)
Dec 06, 2022 522.31 528.34 522.13 527.10 3,169,189 +4.18(+0.80%)
Dec 05, 2022 519.45 528.13 518.85 522.92 2,481,005 -1.09(-0.21%)
Dec 02, 2022 520.76 526.40 520.38 524.01 2,400,588 +0.88(+0.17%)
Dec 01, 2022 538.18 538.81 522.05 523.13 3,072,419 -10.57(-1.98%)
Nov 30, 2022 516.12 534.01 513.94 533.70 9,943,393 +19.25(+3.74%)
Nov 29, 2022 518.02 519.29 510.21 514.45 3,849,724 -4.16(-0.80%)
Nov 28, 2022 522.08 525.73 518.04 518.61 2,771,041 -5.21(-1.00%)
Nov 25, 2022 520.30 526.97 518.85 523.82 1,459,733 +7.71(+1.49%)
Nov 23, 2022 511.53 516.83 509.58 516.12 2,297,306 +6.45(+1.27%)
Nov 22, 2022 506.60 511.19 506.57 509.67 2,635,059 +5.75(+1.14%)
Nov 21, 2022 515.43 518.30 502.15 503.92 3,437,962 -12.48(-2.42%)
Nov 18, 2022 508.72 519.32 506.13 516.40 3,660,248 +14.31(+2.85%)
Nov 17, 2022 499.02 513.46 499.02 502.08 4,358,355 +3.69(+0.74%)
Nov 16, 2022 492.91 500.94 492.50 498.39 3,520,667 +8.29(+1.69%)
Nov 15, 2022 499.65 503.38 487.92 490.10 5,237,897 -10.46(-2.09%)
Nov 14, 2022 508.60 515.40 500.23 500.56 5,375,488 -8.12(-1.60%)
Nov 11, 2022 532.26 532.26 496.57 508.68 7,219,565 -21.52(-4.06%)
Nov 10, 2022 534.84 537.54 520.25 530.21 3,516,292 +3.42(+0.65%)
Nov 09, 2022 539.57 540.38 525.60 526.78 2,743,476 -12.07(-2.24%)
Nov 08, 2022 533.01 540.56 528.09 538.86 2,870,669 +7.82(+1.47%)
Nov 07, 2022 524.36 532.91 521.73 531.03 2,682,649 +6.67(+1.27%)
Nov 04, 2022 533.01 533.70 513.61 524.36 3,605,999 -5.30(-1.00%)
Nov 03, 2022 527.84 533.81 524.32 529.66 2,304,320 +0.17(+0.03%)
Nov 02, 2022 530.44 540.35 529.13 529.48 2,768,642 -3.78(-0.71%)
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.