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

UnitedHealth Group (NY: UNH )

509.26 +22.82 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 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.