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

UnitedHealth Group (NY: UNH )

486.18 -5.05 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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 +7.79(+1.73%)
Jun 14, 2023 445.92 451.80 437.13 451.04 14,956,400 -30.85(-6.40%)
Jun 13, 2023 481.46 485.17 479.29 481.89 3,052,750 -1.26(-0.26%)
Jun 12, 2023 482.86 484.97 479.35 483.14 2,251,032 -1.01(-0.21%)
Jun 09, 2023 480.59 488.66 477.88 484.15 3,236,446 +3.33(+0.69%)
Jun 08, 2023 475.10 482.39 473.18 480.83 2,779,237 +7.94(+1.68%)
Jun 07, 2023 480.55 481.03 472.36 472.88 4,467,072 -5.34(-1.12%)
Jun 06, 2023 490.31 490.31 474.39 478.22 3,890,963 -10.42(-2.13%)
Jun 05, 2023 491.10 493.25 487.88 488.63 2,906,668 -1.36(-0.28%)
Jun 02, 2023 482.56 491.41 480.95 490.00 3,124,640 +5.84(+1.21%)
Jun 01, 2023 478.44 489.21 476.79 484.16 3,442,619 +6.27(+1.31%)
May 31, 2023 468.95 478.05 467.96 477.89 5,040,643 +7.25(+1.54%)
May 30, 2023 467.54 476.55 466.90 470.65 3,242,974 -1.64(-0.35%)
May 26, 2023 468.89 479.02 468.83 472.29 3,196,566 +3.75(+0.80%)
May 25, 2023 468.47 472.53 465.20 468.54 2,737,271 -3.07(-0.65%)
May 24, 2023 471.39 474.01 469.70 471.61 1,941,540 +1.36(+0.29%)
May 23, 2023 467.05 474.12 463.48 470.25 2,930,577 -1.16(-0.25%)
May 22, 2023 471.23 472.96 468.74 471.40 2,285,333 +1.76(+0.38%)
May 19, 2023 470.38 475.50 468.65 469.64 2,363,376 -0.40(-0.09%)
May 18, 2023 472.81 473.30 464.80 470.04 3,108,347 -5.47(-1.15%)
May 17, 2023 470.79 476.09 468.38 475.51 2,734,498 +4.99(+1.06%)
May 16, 2023 478.27 479.83 469.82 470.52 2,221,728 -7.00(-1.47%)
May 15, 2023 481.98 482.36 474.42 477.52 2,211,994 -4.29(-0.89%)
May 12, 2023 479.39 483.45 478.39 481.81 1,566,799 +2.42(+0.51%)
May 11, 2023 478.64 480.72 476.35 479.39 2,431,043 -1.28(-0.27%)
May 10, 2023 480.01 484.00 478.29 480.67 2,058,297 -0.30(-0.06%)
May 09, 2023 483.39 489.82 480.90 480.98 2,078,457 -2.20(-0.45%)
May 08, 2023 482.60 484.87 478.95 483.17 1,772,311 -1.63(-0.34%)
May 05, 2023 484.58 491.24 482.59 484.80 2,374,952 +6.87(+1.44%)
May 04, 2023 477.71 480.30 472.71 477.93 2,605,572 -2.12(-0.44%)
May 03, 2023 484.92 485.95 478.67 480.05 1,783,755 -3.87(-0.80%)
May 02, 2023 485.75 487.18 479.89 483.93 2,194,122 -2.27(-0.47%)
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.