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

UnitedHealth Group (NY:UNH)

298.86 -5.38 (-1.77%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 308.90 310.50 299.21 304.24 22,304,180 -4.25(-1.38%)
Aug 18, 2025 313.17 316.40 307.42 308.49 40,034,632 +4.48(+1.47%)
Aug 15, 2025 301.71 310.30 294.71 304.01 68,216,032 +32.52(+11.98%)
Aug 14, 2025 272.10 273.85 267.00 271.49 24,288,744 -0.32(-0.12%)
Aug 13, 2025 264.39 272.19 262.89 271.81 19,409,860 +10.24(+3.91%)
Aug 12, 2025 254.02 262.88 253.67 261.57 12,189,071 +9.20(+3.65%)
Aug 11, 2025 253.87 258.40 252.14 252.37 11,767,702 +1.48(+0.59%)
Aug 08, 2025 244.79 251.08 244.37 250.89 10,185,909 +6.22(+2.54%)
Aug 07, 2025 246.42 248.75 239.50 244.67 11,352,561 -1.11(-0.45%)
Aug 06, 2025 250.64 253.16 245.31 245.78 12,932,661 -5.22(-2.08%)
Aug 05, 2025 241.16 252.07 240.05 251.00 23,763,148 +10.02(+4.16%)
Aug 04, 2025 238.24 242.25 236.95 240.98 17,413,586 +3.21(+1.35%)
Aug 01, 2025 250.61 251.49 234.60 237.77 39,990,152 -11.79(-4.72%)
Jul 31, 2025 261.40 261.40 247.75 249.56 29,542,530 -16.48(-6.19%)
Jul 30, 2025 264.80 266.63 258.12 266.04 22,338,388 +4.97(+1.90%)
Jul 29, 2025 265.70 272.91 260.55 261.07 41,633,400 -21.05(-7.46%)
Jul 28, 2025 283.50 285.00 279.69 282.12 15,751,071 +1.06(+0.38%)
Jul 25, 2025 281.00 286.14 279.94 281.06 16,486,816 +2.48(+0.89%)
Jul 24, 2025 283.10 289.21 278.22 278.58 22,561,452 -13.93(-4.76%)
Jul 23, 2025 287.50 292.64 284.95 292.51 13,096,268 +7.38(+2.59%)
Jul 22, 2025 282.63 287.11 282.00 285.13 14,589,429 +2.99(+1.06%)
Jul 21, 2025 284.64 286.50 281.20 282.14 10,305,785 -0.51(-0.18%)
Jul 18, 2025 287.89 288.07 280.81 282.65 14,979,955 -5.42(-1.88%)
Jul 17, 2025 292.33 293.00 283.83 288.07 14,931,465 -4.42(-1.51%)
Jul 16, 2025 292.55 295.99 290.75 292.49 9,700,782 +0.78(+0.27%)
Jul 15, 2025 299.71 300.68 291.03 291.71 15,975,422 -8.87(-2.95%)
Jul 14, 2025 301.64 304.04 299.00 300.58 10,674,637 -3.52(-1.16%)
Jul 11, 2025 300.02 304.12 298.00 304.10 9,808,349 +4.59(+1.53%)
Jul 10, 2025 303.06 304.93 296.60 299.51 11,337,384 -3.40(-1.12%)
Jul 09, 2025 303.19 303.60 298.75 302.91 12,805,922 -4.79(-1.56%)
Jul 08, 2025 304.23 308.30 303.80 307.70 9,610,901 +3.99(+1.31%)
Jul 07, 2025 308.00 308.61 301.20 303.71 9,020,692 -4.84(-1.57%)
Jul 03, 2025 309.84 312.25 308.23 308.55 6,161,246 +0.99(+0.32%)
Jul 02, 2025 320.73 322.42 308.53 307.56 18,151,414 -18.58(-5.70%)
Jul 01, 2025 311.97 326.55 311.08 326.14 17,798,872 +14.17(+4.54%)
Jun 30, 2025 308.99 312.38 306.34 311.97 10,063,305 +2.86(+0.93%)
Jun 27, 2025 302.95 310.45 302.20 309.11 15,304,480 +6.49(+2.14%)
Jun 26, 2025 302.57 306.71 301.29 302.62 6,519,902 +0.60(+0.20%)
Jun 25, 2025 304.38 304.38 299.80 302.02 8,712,996 -3.60(-1.18%)
Jun 24, 2025 301.45 305.82 299.33 305.62 8,769,793 +4.94(+1.64%)
Jun 23, 2025 301.90 302.47 295.52 300.68 12,259,197 -1.33(-0.44%)
Jun 20, 2025 309.50 309.59 301.59 302.01 16,178,002 -5.19(-1.69%)
Jun 18, 2025 307.55 311.79 306.23 307.20 12,205,656 -1.67(-0.54%)
Jun 17, 2025 307.45 309.95 305.51 308.87 11,572,220 +1.21(+0.39%)
Jun 16, 2025 313.00 313.00 304.79 307.66 14,209,834 -3.66(-1.18%)
Jun 13, 2025 313.67 315.18 309.71 311.32 13,860,210 -4.94(-1.56%)
Jun 12, 2025 309.20 316.55 306.33 316.25 16,050,417 +7.88(+2.56%)
Jun 11, 2025 300.55 309.38 300.10 308.37 14,800,683 +6.72(+2.23%)
Jun 10, 2025 301.66 302.97 298.47 301.65 11,445,540 +0.60(+0.20%)
Jun 09, 2025 302.88 303.89 299.02 301.05 12,245,220 -0.03(-0.01%)
Jun 06, 2025 295.13 302.24 295.06 301.08 12,678,462 +7.33(+2.49%)
Jun 05, 2025 298.26 300.29 292.04 293.75 13,688,631 -4.51(-1.51%)
Jun 04, 2025 301.40 305.47 298.08 298.26 11,315,524 -0.83(-0.28%)
Jun 03, 2025 300.96 303.56 297.89 299.10 12,880,204 -3.48(-1.15%)
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 Of Service.