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

UnitedHealth Group (NY: UNH )

500.13 +10.88 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 489.29 502.64 488.73 500.13 10,956,945 +9.51(+1.94%)
Dec 19, 2024 500.14 503.65 486.24 490.62 5,269,498 -9.11(-1.82%)
Dec 18, 2024 488.43 506.54 486.00 499.72 10,142,270 +14.20(+2.92%)
Dec 17, 2024 487.00 495.60 475.82 485.52 14,225,921 -12.98(-2.60%)
Dec 16, 2024 518.00 521.70 496.08 498.50 8,876,213 -21.98(-4.22%)
Dec 13, 2024 515.64 527.53 510.72 520.48 8,202,942 +4.72(+0.92%)
Dec 12, 2024 531.53 534.00 514.19 515.76 9,397,765 -17.77(-3.33%)
Dec 11, 2024 555.65 558.10 532.67 533.53 10,351,851 -31.66(-5.60%)
Dec 10, 2024 562.00 567.75 557.03 565.19 5,359,476 +4.57(+0.82%)
Dec 09, 2024 552.00 562.98 544.64 560.62 7,681,028 +11.00(+2.00%)
Dec 06, 2024 582.10 582.11 544.14 549.62 13,003,962 -29.35(-5.07%)
Dec 05, 2024 605.64 608.99 573.88 578.97 5,943,968 -31.82(-5.21%)
Dec 04, 2024 611.02 622.83 606.97 610.79 4,147,076 +5.56(+0.92%)
Dec 03, 2024 610.85 615.75 604.82 605.23 2,328,664 -3.29(-0.54%)
Dec 02, 2024 614.00 614.00 600.77 608.52 3,364,892 -1.68(-0.28%)
Nov 29, 2024 608.80 615.78 606.62 610.20 2,010,815 +1.82(+0.30%)
Nov 27, 2024 611.03 617.45 606.70 608.38 2,269,794 +1.59(+0.26%)
Nov 26, 2024 608.24 608.47 598.88 606.79 2,690,715 +0.96(+0.16%)
Nov 25, 2024 597.58 609.84 595.01 605.83 5,146,234 +14.96(+2.53%)
Nov 22, 2024 598.56 601.26 588.67 590.87 3,198,125 -6.62(-1.11%)
Nov 21, 2024 600.00 604.00 596.73 597.49 2,721,951 -3.01(-0.50%)
Nov 20, 2024 582.71 602.64 581.55 600.50 3,928,606 +23.50(+4.07%)
Nov 19, 2024 582.72 586.84 576.77 577.00 3,142,642 -12.65(-2.15%)
Nov 18, 2024 589.44 594.14 585.32 589.65 2,577,410 -2.58(-0.44%)
Nov 15, 2024 591.92 598.93 589.95 592.23 3,423,924 -0.92(-0.16%)
Nov 14, 2024 603.48 606.00 588.99 593.15 3,076,729 -12.72(-2.10%)
Nov 13, 2024 613.00 613.00 603.06 605.87 3,409,374 -8.80(-1.43%)
Nov 12, 2024 619.58 624.48 613.77 614.67 2,809,444 -10.58(-1.69%)
Nov 11, 2024 616.90 630.73 613.92 625.25 3,002,237 +9.44(+1.53%)
Nov 08, 2024 609.00 619.80 605.20 615.81 3,890,854 +10.36(+1.71%)
Nov 07, 2024 598.69 607.64 596.15 605.45 5,253,215 +8.76(+1.47%)
Nov 06, 2024 603.90 605.50 590.85 596.69 6,591,012 +29.66(+5.23%)
Nov 05, 2024 558.28 568.74 554.40 567.03 2,604,870 +9.26(+1.66%)
Nov 04, 2024 566.74 568.59 555.41 557.77 2,656,640 -9.79(-1.72%)
Nov 01, 2024 565.12 570.33 563.90 567.56 2,548,370 +3.06(+0.54%)
Oct 31, 2024 560.88 568.45 560.88 564.50 2,490,214 +1.54(+0.27%)
Oct 30, 2024 561.25 570.31 560.95 562.96 2,323,531 +0.83(+0.15%)
Oct 29, 2024 562.82 567.68 560.65 562.13 2,600,421 -3.11(-0.55%)
Oct 28, 2024 566.25 568.33 562.81 565.24 1,826,554 +0.68(+0.12%)
Oct 25, 2024 566.16 571.50 563.61 564.56 2,513,730 +3.75(+0.67%)
Oct 24, 2024 564.99 571.70 560.31 560.81 2,590,141 -3.83(-0.68%)
Oct 23, 2024 572.13 574.14 560.00 564.64 2,912,001 -5.22(-0.92%)
Oct 22, 2024 567.85 573.04 565.49 569.86 2,593,997 -1.61(-0.28%)
Oct 21, 2024 569.64 579.27 568.70 571.47 3,017,943 +1.86(+0.33%)
Oct 18, 2024 566.85 570.95 563.04 569.61 3,687,047 +3.58(+0.63%)
Oct 17, 2024 560.58 569.47 558.72 566.03 5,588,525 -5.31(-0.93%)
Oct 16, 2024 557.01 576.18 555.12 571.34 5,103,712 +15.05(+2.71%)
Oct 15, 2024 552.02 569.70 543.00 556.29 11,937,356 -49.11(-8.11%)
Oct 14, 2024 599.11 608.63 597.38 605.40 2,446,451 +7.35(+1.23%)
Oct 11, 2024 596.49 601.52 596.20 598.05 1,909,738 +0.35(+0.06%)
Oct 10, 2024 595.18 598.95 592.76 597.70 2,143,274 +6.48(+1.10%)
Oct 09, 2024 582.16 592.80 580.61 591.22 2,207,707 +9.64(+1.66%)
Oct 08, 2024 588.06 589.21 579.56 581.58 2,231,109 -1.98(-0.34%)
Oct 07, 2024 588.79 592.44 583.33 583.56 2,590,989 -7.64(-1.29%)
Oct 04, 2024 592.13 596.13 588.44 591.20 2,462,630 -1.55(-0.26%)
Oct 03, 2024 590.61 593.23 584.37 592.75 2,645,851 +0.44(+0.07%)
Oct 02, 2024 604.26 604.52 584.25 592.31 3,667,074 +9.01(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.