Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 515.94 516.43 510.92 516.12 1,899,999 +0.29(+0.06%)
Dec 29, 2022 518.41 519.52 514.83 515.83 1,417,003 +1.39(+0.27%)
Dec 28, 2022 520.88 523.88 513.74 514.43 1,740,332 -3.45(-0.67%)
Dec 27, 2022 519.77 521.63 515.79 517.88 1,640,407 +0.66(+0.13%)
Dec 23, 2022 510.20 517.22 509.03 517.22 1,327,538 +4.11(+0.80%)
Dec 22, 2022 512.52 514.98 507.80 513.11 1,902,015 -0.44(-0.09%)
Dec 21, 2022 509.74 513.88 504.36 513.55 2,241,408 +7.13(+1.41%)
Dec 20, 2022 513.01 513.01 505.92 506.41 2,142,944 -3.30(-0.65%)
Dec 19, 2022 510.69 513.23 507.11 509.71 1,856,124 -0.10(-0.02%)
Dec 16, 2022 511.22 511.86 502.04 509.81 7,302,776 -3.87(-0.75%)
Dec 15, 2022 519.83 519.90 511.53 513.68 3,058,824 -10.40(-1.98%)
Dec 14, 2022 527.56 529.07 517.47 524.08 2,726,765 +0.14(+0.03%)
Dec 13, 2022 535.96 536.38 520.91 523.95 3,463,222 -7.44(-1.40%)
Dec 12, 2022 527.48 531.60 524.98 531.38 2,787,407 +6.48(+1.24%)
Dec 09, 2022 533.40 533.94 524.58 524.90 2,955,790 -8.49(-1.59%)
Dec 08, 2022 530.41 536.67 529.36 533.39 2,334,208 +4.88(+0.92%)
Dec 07, 2022 526.50 531.43 525.32 528.51 2,926,456 +3.49(+0.67%)
Dec 06, 2022 520.25 526.25 520.07 525.02 3,181,765 +4.17(+0.80%)
Dec 05, 2022 517.39 526.05 516.80 520.85 2,490,850 -1.09(-0.21%)
Dec 02, 2022 518.70 524.32 518.32 521.94 2,410,114 +0.88(+0.17%)
Dec 01, 2022 536.06 536.68 519.99 521.06 3,084,611 -10.53(-1.98%)
Nov 30, 2022 514.09 531.90 511.91 531.59 9,982,851 +19.18(+3.74%)
Nov 29, 2022 515.98 517.24 508.19 512.42 3,865,001 -4.14(-0.80%)
Nov 28, 2022 520.01 523.65 516.00 516.56 2,782,037 -5.19(-1.00%)
Nov 25, 2022 518.24 524.89 516.80 521.75 1,465,525 +7.68(+1.49%)
Nov 23, 2022 509.50 514.78 507.56 514.08 2,306,422 +6.43(+1.27%)
Nov 22, 2022 504.59 509.17 504.56 507.65 2,645,515 +5.73(+1.14%)
Nov 21, 2022 513.40 516.25 500.17 501.93 3,451,605 -12.43(-2.42%)
Nov 18, 2022 506.71 517.26 504.13 514.36 3,674,772 +14.26(+2.85%)
Nov 17, 2022 497.04 511.43 497.04 500.10 4,375,650 +3.68(+0.74%)
Nov 16, 2022 490.96 498.96 490.55 496.42 3,534,637 +8.26(+1.69%)
Nov 15, 2022 497.68 501.39 485.99 488.16 5,258,682 -10.42(-2.09%)
Nov 14, 2022 506.59 513.37 498.26 498.59 5,396,819 -8.08(-1.60%)
Nov 11, 2022 530.16 530.16 494.61 506.67 7,248,213 -21.44(-4.06%)
Nov 10, 2022 532.73 535.42 518.19 528.11 3,530,246 +3.41(+0.65%)
Nov 09, 2022 537.43 538.24 523.52 524.70 2,754,363 -12.02(-2.24%)
Nov 08, 2022 530.90 538.42 526.00 536.73 2,882,061 +7.79(+1.47%)
Nov 07, 2022 522.29 530.81 519.67 528.93 2,693,294 +6.65(+1.27%)
Nov 04, 2022 530.90 531.59 511.58 522.29 3,620,308 -5.28(-1.00%)
Nov 03, 2022 525.75 531.70 522.25 527.57 2,313,464 +0.17(+0.03%)
Nov 02, 2022 528.34 538.21 527.04 527.39 2,779,628 -3.76(-0.71%)
Nov 01, 2022 538.62 539.29 528.16 531.16 3,442,105 -7.61(-1.41%)
Oct 31, 2022 538.62 541.63 533.89 538.76 2,855,909 +3.79(+0.71%)
Oct 28, 2022 528.88 536.68 527.64 534.97 2,847,217 +9.16(+1.74%)
Oct 27, 2022 530.39 530.39 523.83 525.81 2,279,416 -1.33(-0.25%)
Oct 26, 2022 525.40 531.48 524.62 527.14 2,950,900 +2.86(+0.55%)
Oct 25, 2022 521.92 527.87 518.14 524.28 2,485,149 -1.34(-0.25%)
Oct 24, 2022 522.19 530.35 521.93 525.62 2,707,006 +7.64(+1.47%)
Oct 21, 2022 502.77 520.70 502.72 517.98 2,990,965 +12.47(+2.47%)
Oct 20, 2022 507.61 513.79 504.44 505.51 2,463,565 +0.54(+0.11%)
Oct 19, 2022 506.34 508.36 499.41 504.96 2,576,391 -1.83(-0.36%)
Oct 18, 2022 516.30 516.30 503.03 506.80 2,416,684 +0.32(+0.06%)
Oct 17, 2022 502.46 508.83 500.07 506.48 3,381,948 +8.49(+1.71%)
Oct 14, 2022 504.65 514.27 496.82 497.99 5,800,629 +3.12(+0.63%)
Oct 13, 2022 478.89 498.31 473.35 494.86 4,124,166 +9.66(+1.99%)
Oct 12, 2022 487.31 493.25 483.50 485.20 2,323,097 +0.15(+0.03%)
Oct 11, 2022 482.30 491.87 480.56 485.06 2,930,943 +0.92(+0.19%)
Oct 10, 2022 490.68 491.37 480.41 484.14 2,533,609 -5.81(-1.19%)
Oct 07, 2022 498.99 498.99 486.27 489.95 3,373,291 -13.86(-2.75%)
Oct 06, 2022 512.74 512.97 501.49 503.81 2,253,929 -7.71(-1.51%)
Oct 05, 2022 505.62 513.73 504.78 511.51 2,351,217 +3.79(+0.75%)
Oct 04, 2022 503.05 509.11 501.58 507.73 3,286,868 +7.43(+1.49%)
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.