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

UnitedHealth Group (NY: UNH )

501.13 +7.95 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 498.94 501.63 495.22 499.02 3,674,125 -2.02(-0.40%)
Jun 29, 2022 494.38 503.94 491.62 501.04 3,935,304 +7.06(+1.43%)
Jun 28, 2022 497.51 503.86 490.71 493.98 5,124,354 +2.70(+0.55%)
Jun 27, 2022 478.81 497.33 478.57 491.28 4,021,424 +9.74(+2.02%)
Jun 24, 2022 485.23 485.54 472.72 481.54 16,325,540 -4.05(-0.83%)
Jun 23, 2022 480.87 489.25 477.97 485.59 4,824,372 +9.84(+2.07%)
Jun 22, 2022 462.19 481.81 461.04 475.75 5,210,402 +9.09(+1.95%)
Jun 21, 2022 444.79 471.31 444.10 466.66 5,902,982 +27.46(+6.25%)
Jun 17, 2022 437.93 448.33 436.91 439.20 5,431,890 -3.91(-0.88%)
Jun 16, 2022 440.50 444.79 437.86 443.12 3,227,319 -6.40(-1.42%)
Jun 15, 2022 449.39 454.05 441.95 449.52 2,634,609 +2.50(+0.56%)
Jun 14, 2022 452.59 454.21 442.82 447.02 3,939,509 -7.70(-1.69%)
Jun 13, 2022 459.97 465.98 452.36 454.72 3,888,906 -14.45(-3.08%)
Jun 10, 2022 469.34 474.52 465.59 469.17 2,685,857 -4.65(-0.98%)
Jun 09, 2022 477.16 480.62 472.06 473.82 3,252,701 -3.97(-0.83%)
Jun 08, 2022 478.24 482.02 472.97 477.79 3,375,739 -3.46(-0.72%)
Jun 07, 2022 473.89 481.74 471.58 481.24 2,419,080 +6.70(+1.41%)
Jun 06, 2022 473.82 477.88 470.78 474.54 1,839,952 +4.42(+0.94%)
Jun 03, 2022 472.75 475.99 469.43 470.12 1,814,820 -6.44(-1.35%)
Jun 02, 2022 478.24 480.32 467.56 476.56 2,162,596 -0.28(-0.06%)
Jun 01, 2022 482.42 485.39 472.22 476.84 1,824,163 -4.09(-0.85%)
May 31, 2022 487.56 488.03 479.85 480.93 4,134,738 -10.00(-2.04%)
May 27, 2022 475.34 490.93 473.78 490.93 3,459,497 +4.72(+0.97%)
May 26, 2022 485.74 491.07 483.48 486.21 2,794,278 +4.01(+0.83%)
May 25, 2022 482.62 486.29 475.59 482.20 3,265,563 +0.51(+0.11%)
May 24, 2022 475.13 482.19 473.07 481.69 2,745,507 +5.31(+1.11%)
May 23, 2022 470.78 479.93 470.78 476.38 2,354,694 +6.15(+1.31%)
May 20, 2022 466.02 471.92 457.24 470.24 3,168,047 +6.95(+1.50%)
May 19, 2022 449.51 466.22 448.55 463.29 3,939,521 +6.94(+1.52%)
May 18, 2022 472.69 473.61 453.42 456.34 3,347,114 -20.48(-4.29%)
May 17, 2022 478.24 478.94 472.88 476.82 2,368,778 +3.20(+0.68%)
May 16, 2022 469.93 479.75 468.71 473.62 2,415,761 +3.70(+0.79%)
May 13, 2022 465.64 471.46 460.63 469.92 2,534,301 +6.39(+1.38%)
May 12, 2022 470.59 471.36 456.38 463.53 4,129,114 -7.12(-1.51%)
May 11, 2022 468.94 484.55 468.94 470.64 4,065,845 -1.80(-0.38%)
May 10, 2022 478.06 480.52 465.77 472.44 4,416,481 +1.54(+0.33%)
May 09, 2022 474.76 478.85 468.98 470.90 4,014,452 -12.78(-2.64%)
May 06, 2022 469.54 485.57 469.53 483.68 3,367,684 +4.74(+0.99%)
May 05, 2022 491.03 494.38 473.62 478.94 3,470,408 -12.49(-2.54%)
May 04, 2022 483.57 493.51 477.36 491.43 4,134,378 +7.75(+1.60%)
May 03, 2022 485.14 489.39 481.61 483.68 2,854,447 -1.48(-0.31%)
May 02, 2022 494.52 497.13 477.60 485.16 3,289,164 -7.16(-1.46%)
Apr 29, 2022 502.30 503.32 490.79 492.33 2,987,328 -15.36(-3.03%)
Apr 28, 2022 500.28 509.49 496.80 507.69 2,669,123 +10.27(+2.07%)
Apr 27, 2022 498.49 504.28 493.56 497.42 3,464,189 +0.03(+0.01%)
Apr 26, 2022 507.52 509.47 497.13 497.39 2,990,770 -10.16(-2.00%)
Apr 25, 2022 503.80 509.47 495.41 507.55 3,130,069 +3.22(+0.64%)
Apr 22, 2022 515.09 516.34 503.59 504.32 3,664,336 -15.97(-3.07%)
Apr 21, 2022 528.10 529.33 518.93 520.30 2,623,127 -8.30(-1.57%)
Apr 20, 2022 524.85 530.87 521.81 528.59 3,084,778 +8.04(+1.55%)
Apr 19, 2022 518.80 525.18 518.17 520.55 2,281,609 +3.50(+0.68%)
Apr 18, 2022 520.74 523.74 513.46 517.04 2,233,486 -0.72(-0.14%)
Apr 14, 2022 521.32 535.64 517.03 517.76 4,350,030 -2.11(-0.41%)
Apr 13, 2022 516.31 521.11 511.76 519.87 3,109,623 +3.19(+0.62%)
Apr 12, 2022 518.33 523.48 513.85 516.68 3,693,706 -3.61(-0.69%)
Apr 11, 2022 526.26 530.14 519.52 520.30 3,691,556 -8.25(-1.56%)
Apr 08, 2022 521.81 531.46 520.93 528.54 4,118,507 +8.72(+1.68%)
Apr 07, 2022 513.09 521.11 511.54 519.82 2,961,196 +5.03(+0.98%)
Apr 06, 2022 501.69 516.50 501.48 514.79 4,084,743 +13.54(+2.70%)
Apr 05, 2022 493.73 507.99 491.80 501.24 3,378,847 +7.49(+1.52%)
Apr 04, 2022 495.87 496.13 488.44 493.75 2,745,406 -2.49(-0.50%)
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.