Skip to main content

UnitedHealth Group (NY: UNH )

493.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 486.86 488.31 470.97 471.26 4,982,158 -14.78(-3.04%)
Aug 30, 2023 488.48 491.17 484.82 486.04 2,309,327 -1.29(-0.26%)
Aug 29, 2023 485.98 487.44 482.52 487.33 2,137,412 +1.53(+0.32%)
Aug 28, 2023 485.01 487.55 483.67 485.80 1,359,774 +2.14(+0.44%)
Aug 25, 2023 484.45 485.67 479.24 483.66 1,945,302 +1.01(+0.21%)
Aug 24, 2023 485.94 489.89 481.77 482.65 2,337,318 -1.32(-0.27%)
Aug 23, 2023 487.50 488.49 482.48 483.98 2,033,982 -2.87(-0.59%)
Aug 22, 2023 489.89 491.25 485.85 486.84 2,102,899 -5.28(-1.07%)
Aug 21, 2023 491.96 494.67 490.68 492.12 1,550,892 -0.75(-0.15%)
Aug 18, 2023 489.26 495.35 487.99 492.88 2,391,202 +4.43(+0.91%)
Aug 17, 2023 489.95 495.63 486.33 488.45 3,043,088 -9.49(-1.91%)
Aug 16, 2023 502.33 504.80 497.22 497.94 1,470,533 -3.09(-0.62%)
Aug 15, 2023 505.87 507.92 500.62 501.03 1,838,116 -4.19(-0.83%)
Aug 14, 2023 503.47 507.77 502.58 505.23 2,151,418 +2.89(+0.57%)
Aug 11, 2023 499.99 504.97 498.62 502.34 2,052,547 +4.48(+0.90%)
Aug 10, 2023 498.84 506.32 497.17 497.86 2,204,298 +1.36(+0.27%)
Aug 09, 2023 498.37 500.09 495.29 496.50 1,938,748 -3.71(-0.74%)
Aug 08, 2023 497.38 502.49 494.44 500.21 2,450,008 -4.83(-0.96%)
Aug 07, 2023 500.10 507.87 499.01 505.04 2,458,910 +7.92(+1.59%)
Aug 04, 2023 504.31 505.19 496.15 497.12 2,438,448 -2.11(-0.42%)
Aug 03, 2023 497.28 500.35 495.45 499.22 2,470,576 +0.06(+0.01%)
Aug 02, 2023 504.00 504.77 497.38 499.17 3,257,295 +0.06(+0.01%)
Aug 01, 2023 501.83 504.35 496.88 499.11 2,185,951 -1.61(-0.32%)
Jul 31, 2023 497.38 502.21 493.49 500.72 2,469,194 +3.42(+0.69%)
Jul 28, 2023 499.57 501.81 491.73 497.30 2,968,537 -2.29(-0.46%)
Jul 27, 2023 502.89 504.80 497.51 499.59 3,062,317 -2.74(-0.55%)
Jul 26, 2023 505.83 510.10 500.98 502.33 3,738,768 -2.90(-0.57%)
Jul 25, 2023 504.31 506.78 501.61 505.23 2,764,469 +2.22(+0.44%)
Jul 24, 2023 499.69 504.09 498.93 503.00 2,304,407 +2.13(+0.42%)
Jul 21, 2023 499.41 504.71 498.89 500.88 2,919,935 +2.26(+0.45%)
Jul 20, 2023 501.00 503.00 494.94 498.61 2,996,213 +0.53(+0.11%)
Jul 19, 2023 501.88 508.91 496.87 498.08 5,011,765 +3.66(+0.74%)
Jul 18, 2023 483.87 498.79 482.06 494.42 8,926,513 +15.74(+3.29%)
Jul 17, 2023 475.74 479.19 472.96 478.68 4,633,968 +3.87(+0.81%)
Jul 14, 2023 457.39 479.59 454.97 474.81 11,508,350 +32.06(+7.24%)
Jul 13, 2023 446.95 449.82 442.19 442.75 7,353,839 -3.91(-0.87%)
Jul 12, 2023 457.83 459.63 446.21 446.66 7,368,834 -11.06(-2.42%)
Jul 11, 2023 457.21 461.28 455.99 457.72 3,121,851 -0.16(-0.03%)
Jul 10, 2023 454.87 457.93 454.04 457.88 4,388,289 +1.45(+0.32%)
Jul 07, 2023 459.81 463.38 455.68 456.43 4,178,230 -7.69(-1.66%)
Jul 06, 2023 464.11 467.13 461.44 464.12 3,958,275 -1.84(-0.39%)
Jul 05, 2023 470.72 471.96 465.34 465.96 5,110,592 -6.59(-1.39%)
Jul 03, 2023 472.76 474.85 470.98 472.55 1,937,380 -2.73(-0.57%)
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 +7.79(+1.73%)
Jun 14, 2023 445.92 451.80 437.13 451.04 14,956,400 -30.85(-6.40%)
Jun 13, 2023 481.46 485.17 479.29 481.89 3,052,750 -1.26(-0.26%)
Jun 12, 2023 482.86 484.97 479.35 483.14 2,251,032 -1.01(-0.21%)
Jun 09, 2023 480.59 488.66 477.88 484.15 3,236,446 +3.33(+0.69%)
Jun 08, 2023 475.10 482.39 473.18 480.83 2,779,237 +7.94(+1.68%)
Jun 07, 2023 480.55 481.03 472.36 472.88 4,467,072 -5.34(-1.12%)
Jun 06, 2023 490.31 490.31 474.39 478.22 3,890,963 -10.42(-2.13%)
Jun 05, 2023 491.10 493.25 487.88 488.63 2,906,668 -1.36(-0.28%)
Jun 02, 2023 482.56 491.41 480.95 490.00 3,124,640 +5.84(+1.21%)
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.