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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2023 521.70 523.94 519.66 522.19 2,097,257 +1.56(+0.30%)
Dec 28, 2023 519.21 523.58 518.69 520.63 2,017,456 +2.09(+0.40%)
Dec 27, 2023 515.52 518.90 515.13 518.54 1,867,102 +2.74(+0.53%)
Dec 26, 2023 515.65 517.24 513.76 515.80 1,402,195 -0.28(-0.05%)
Dec 22, 2023 515.65 518.76 513.81 516.08 1,774,003 +0.43(+0.08%)
Dec 21, 2023 514.66 516.58 512.30 515.65 2,511,763 +3.92(+0.77%)
Dec 20, 2023 519.59 520.56 511.67 511.73 3,879,069 -8.04(-1.55%)
Dec 19, 2023 520.32 523.33 517.54 519.78 3,675,486 -2.49(-0.48%)
Dec 18, 2023 524.81 527.15 520.96 522.27 3,286,754 -4.53(-0.86%)
Dec 15, 2023 525.69 529.16 518.71 526.80 9,106,962 -3.09(-0.58%)
Dec 14, 2023 539.87 540.49 525.09 529.89 5,430,509 -14.65(-2.69%)
Dec 13, 2023 539.58 544.95 534.21 544.54 2,821,088 +3.26(+0.60%)
Dec 12, 2023 541.36 543.04 538.24 541.28 2,733,011 +2.02(+0.38%)
Dec 11, 2023 545.29 545.53 534.67 539.26 3,685,239 -6.04(-1.11%)
Dec 08, 2023 545.74 547.24 540.11 545.30 2,056,640 +1.49(+0.27%)
Dec 07, 2023 546.87 547.02 540.09 543.81 2,532,318 -1.25(-0.23%)
Dec 06, 2023 543.11 547.39 542.65 545.06 2,258,102 -0.72(-0.13%)
Dec 05, 2023 544.63 548.04 540.91 545.78 2,667,256 +1.96(+0.36%)
Dec 04, 2023 543.80 547.38 538.62 543.82 2,731,415 +1.11(+0.20%)
Dec 01, 2023 545.94 550.19 540.73 542.71 3,490,549 -3.90(-0.71%)
Nov 30, 2023 529.62 547.57 527.87 546.61 7,201,825 +17.78(+3.36%)
Nov 29, 2023 523.90 535.62 522.57 528.82 4,602,312 -5.49(-1.03%)
Nov 28, 2023 539.35 539.54 533.86 534.31 2,892,573 -3.03(-0.56%)
Nov 27, 2023 540.80 544.55 535.30 537.34 2,705,890 -3.47(-0.64%)
Nov 24, 2023 538.66 541.29 536.56 540.80 1,148,192 +3.30(+0.61%)
Nov 22, 2023 536.72 538.14 534.04 537.50 2,260,614 +4.12(+0.77%)
Nov 21, 2023 531.58 535.44 528.04 533.38 2,140,344 +4.44(+0.84%)
Nov 20, 2023 527.47 530.17 525.68 528.94 2,547,801 -1.18(-0.22%)
Nov 17, 2023 534.05 534.30 522.26 530.12 2,708,087 -3.49(-0.65%)
Nov 16, 2023 532.22 538.59 531.29 533.61 2,387,749 +1.39(+0.26%)
Nov 15, 2023 533.84 534.24 525.58 532.22 2,502,546 -2.03(-0.38%)
Nov 14, 2023 532.83 536.43 530.34 534.24 2,482,035 -2.09(-0.39%)
Nov 13, 2023 534.92 537.89 531.72 536.33 1,525,418 +1.34(+0.25%)
Nov 10, 2023 536.44 536.44 529.85 534.98 2,509,696 +2.18(+0.41%)
Nov 09, 2023 531.41 534.69 528.33 532.80 1,840,804 +2.24(+0.42%)
Nov 08, 2023 533.79 535.16 527.99 530.55 1,789,791 -1.09(-0.20%)
Nov 07, 2023 529.20 533.44 525.40 531.64 2,635,132 +4.32(+0.82%)
Nov 06, 2023 525.51 529.85 523.95 527.32 2,716,175 +2.53(+0.48%)
Nov 03, 2023 528.42 529.81 522.72 524.79 2,771,586 -5.17(-0.98%)
Nov 02, 2023 525.88 530.66 520.88 529.96 2,378,382 +4.48(+0.85%)
Nov 01, 2023 523.88 529.66 520.74 525.48 2,779,425 -3.92(-0.74%)
Oct 31, 2023 528.84 530.50 525.50 529.40 2,615,141 +5.51(+1.05%)
Oct 30, 2023 518.96 525.70 516.92 523.89 2,585,216 +5.27(+1.02%)
Oct 27, 2023 519.94 521.67 515.26 518.62 2,615,714 -3.66(-0.70%)
Oct 26, 2023 519.65 524.37 516.51 522.28 2,747,123 -1.83(-0.35%)
Oct 25, 2023 521.20 526.23 514.10 524.11 2,407,237 +5.15(+0.99%)
Oct 24, 2023 516.84 524.56 516.06 518.96 2,001,249 +3.39(+0.66%)
Oct 23, 2023 520.97 521.71 514.30 515.57 2,385,105 -5.40(-1.04%)
Oct 20, 2023 524.89 528.28 520.71 520.97 2,843,785 -4.55(-0.87%)
Oct 19, 2023 530.64 532.15 523.16 525.51 2,378,689 -4.38(-0.83%)
Oct 18, 2023 536.79 537.72 529.23 529.89 2,582,159 -0.58(-0.11%)
Oct 17, 2023 533.73 536.19 528.42 530.48 2,616,139 -1.36(-0.26%)
Oct 16, 2023 536.93 540.49 529.95 531.84 3,872,278 -1.35(-0.25%)
Oct 13, 2023 527.11 538.20 525.88 533.19 5,307,117 +13.70(+2.64%)
Oct 12, 2023 518.43 522.50 516.24 519.49 2,403,939 +1.39(+0.27%)
Oct 11, 2023 514.93 519.54 514.24 518.10 2,852,183 -0.11(-0.02%)
Oct 10, 2023 520.44 522.06 517.06 518.21 2,484,126 -2.24(-0.43%)
Oct 09, 2023 515.15 520.81 514.26 520.45 2,368,789 +1.68(+0.32%)
Oct 06, 2023 510.51 519.90 510.04 518.77 3,689,646 +8.48(+1.66%)
Oct 05, 2023 505.73 512.25 505.35 510.29 2,823,100 +5.55(+1.10%)
Oct 04, 2023 503.62 505.93 500.78 504.75 2,834,410 +1.14(+0.23%)
Oct 03, 2023 507.39 508.07 502.51 503.61 3,179,940 -5.04(-0.99%)
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.