Skip to main content

UnitedHealth Group (NY: UNH )

492.51 -0.59 (-0.12%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 472.66 476.72 469.82 475.27 4,023,608 +4.15(+0.88%)
Jun 29, 2023 469.78 474.36 467.80 471.12 3,012,980 +1.97(+0.42%)
Jun 28, 2023 476.58 476.74 468.69 469.15 3,711,341 -8.02(-1.68%)
Jun 27, 2023 472.79 477.79 472.44 477.17 3,734,576 +3.46(+0.73%)
Jun 26, 2023 472.80 475.94 467.72 473.71 3,001,559 +2.04(+0.43%)
Jun 23, 2023 472.99 476.89 471.23 471.68 4,934,498 -2.03(-0.43%)
Jun 22, 2023 472.84 477.79 472.66 473.70 3,215,199 +2.27(+0.48%)
Jun 21, 2023 463.71 474.01 461.98 471.43 4,941,767 +7.28(+1.57%)
Jun 20, 2023 451.65 465.24 451.65 464.15 4,661,739 +10.78(+2.38%)
Jun 16, 2023 460.94 463.29 452.82 453.37 7,786,077 -5.46(-1.19%)
Jun 15, 2023 454.99 464.79 453.93 458.83 6,901,693 -24.47(-5.06%)
May 08, 2023 482.74 485.00 479.08 483.30 1,771,827 -1.63(-0.34%)
May 05, 2023 484.72 491.38 482.73 484.93 2,374,304 +6.87(+1.44%)
May 04, 2023 477.84 480.43 472.84 478.06 2,604,861 -2.12(-0.44%)
May 03, 2023 485.05 486.08 478.80 480.18 1,783,269 -3.88(-0.80%)
May 02, 2023 485.88 487.32 480.02 484.06 2,193,523 -2.27(-0.47%)
May 01, 2023 485.24 489.94 482.51 486.33 2,145,946 +3.54(+0.73%)
Apr 28, 2023 479.45 484.62 478.89 482.78 2,445,156 +1.59(+0.33%)
Apr 27, 2023 473.08 481.69 473.08 481.19 2,520,434 +7.38(+1.56%)
Apr 26, 2023 476.68 478.48 469.31 473.82 3,047,205 -8.80(-1.82%)
Apr 25, 2023 483.36 489.07 481.30 482.62 2,993,616 +2.92(+0.61%)
Apr 24, 2023 474.27 480.95 473.52 479.69 2,367,077 +5.02(+1.06%)
Apr 21, 2023 480.77 481.45 473.02 474.67 3,226,295 -3.57(-0.75%)
Apr 20, 2023 476.29 480.39 474.12 478.24 3,346,452 +1.24(+0.26%)
Apr 19, 2023 491.18 492.48 474.48 477.00 5,918,042 -17.94(-3.62%)
Apr 18, 2023 494.14 497.40 488.72 494.94 3,294,074 -0.85(-0.17%)
Apr 17, 2023 499.10 499.95 493.24 495.79 3,731,435 -6.32(-1.26%)
Apr 14, 2023 512.13 517.27 498.88 502.11 4,965,887 -14.17(-2.74%)
Apr 13, 2023 514.00 520.42 510.66 516.28 4,304,736 +4.94(+0.97%)
Apr 12, 2023 515.05 516.74 510.20 511.33 3,488,366 +0.22(+0.04%)
Apr 11, 2023 506.38 512.34 505.48 511.12 3,124,110 +5.68(+1.12%)
Apr 10, 2023 501.15 505.64 498.48 505.44 2,766,903 +2.32(+0.46%)
Apr 06, 2023 501.34 504.51 497.56 503.11 3,539,490 +3.51(+0.70%)
Apr 05, 2023 487.98 502.06 486.72 499.60 5,060,225 +15.68(+3.24%)
Apr 04, 2023 483.71 486.71 482.54 483.92 2,675,326 -0.92(-0.19%)
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.