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

UnitedHealth Group (NY: UNH )

493.18 +14.19 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 523.91 526.17 521.86 524.40 2,088,398 +1.56(+0.30%)
Dec 28, 2023 521.41 525.80 520.89 522.84 2,008,934 +2.10(+0.40%)
Dec 27, 2023 517.71 521.11 517.32 520.74 1,859,215 +2.75(+0.53%)
Dec 26, 2023 517.84 519.43 515.94 517.99 1,396,271 -0.28(-0.05%)
Dec 22, 2023 517.84 520.96 515.99 518.27 1,766,509 +0.43(+0.08%)
Dec 21, 2023 516.84 518.77 514.47 517.84 2,501,153 +3.94(+0.77%)
Dec 20, 2023 521.79 522.77 513.84 513.90 3,862,683 -8.08(-1.55%)
Dec 19, 2023 522.53 525.55 519.73 521.98 3,659,960 -2.50(-0.48%)
Dec 18, 2023 527.03 529.38 523.17 524.48 3,272,870 -4.55(-0.86%)
Dec 15, 2023 527.92 531.40 520.91 529.03 9,068,492 -3.11(-0.58%)
Dec 14, 2023 542.16 542.78 527.32 532.14 5,407,569 -14.71(-2.69%)
Dec 13, 2023 541.86 547.26 536.48 546.85 2,809,171 +3.28(+0.60%)
Dec 12, 2023 543.66 545.34 540.52 543.58 2,721,466 +2.03(+0.38%)
Dec 11, 2023 547.60 547.84 536.94 541.54 3,669,671 -6.07(-1.11%)
Dec 08, 2023 548.06 549.56 542.40 547.61 2,047,952 +1.49(+0.27%)
Dec 07, 2023 549.18 549.34 542.38 546.12 2,521,621 -1.25(-0.23%)
Dec 06, 2023 545.41 549.71 544.95 547.37 2,248,563 -0.73(-0.13%)
Dec 05, 2023 546.94 550.36 543.21 548.10 2,655,989 +1.97(+0.36%)
Dec 04, 2023 546.11 549.70 540.90 546.13 2,719,877 +1.12(+0.20%)
Dec 01, 2023 548.26 552.52 543.02 545.01 3,475,804 -3.92(-0.71%)
Nov 30, 2023 531.87 549.89 530.11 548.93 7,171,402 +17.86(+3.36%)
Nov 29, 2023 526.12 537.90 524.78 531.07 4,582,870 -5.51(-1.03%)
Nov 28, 2023 541.64 541.83 536.12 536.58 2,880,354 -3.04(-0.56%)
Nov 27, 2023 543.10 546.86 537.57 539.62 2,694,460 -3.48(-0.64%)
Nov 24, 2023 540.95 543.59 538.84 543.10 1,143,342 +3.32(+0.61%)
Nov 22, 2023 539.00 540.42 536.30 539.78 2,251,064 +4.14(+0.77%)
Nov 21, 2023 533.84 537.71 530.28 535.64 2,131,302 +4.46(+0.84%)
Nov 20, 2023 529.71 532.42 527.91 531.19 2,537,038 -1.18(-0.22%)
Nov 17, 2023 536.32 536.57 524.48 532.37 2,696,648 -3.50(-0.65%)
Nov 16, 2023 534.47 540.88 533.54 535.87 2,377,663 +1.40(+0.26%)
Nov 15, 2023 536.10 536.51 527.81 534.47 2,491,975 -2.04(-0.38%)
Nov 14, 2023 535.09 538.71 532.59 536.51 2,471,550 -2.09(-0.39%)
Nov 13, 2023 537.19 540.17 533.98 538.60 1,518,974 +1.35(+0.25%)
Nov 10, 2023 538.71 538.71 532.10 537.25 2,499,094 +2.19(+0.41%)
Nov 09, 2023 533.67 536.95 530.57 535.06 1,833,028 +2.25(+0.42%)
Nov 08, 2023 536.05 537.44 530.23 532.80 1,782,230 -1.09(-0.20%)
Nov 07, 2023 531.45 535.70 527.63 533.90 2,624,000 +4.34(+0.82%)
Nov 06, 2023 527.74 532.10 526.17 529.56 2,704,701 +2.54(+0.48%)
Nov 03, 2023 530.66 532.06 524.93 527.02 2,759,878 -5.19(-0.98%)
Nov 02, 2023 528.11 532.91 523.09 532.21 2,368,335 +4.50(+0.85%)
Nov 01, 2023 526.10 531.91 522.95 527.71 2,767,684 -3.93(-0.74%)
Oct 31, 2023 531.09 532.75 527.73 531.64 2,604,094 +5.53(+1.05%)
Oct 30, 2023 521.16 527.93 519.12 526.11 2,574,295 +5.29(+1.02%)
Oct 27, 2023 522.14 523.88 517.45 520.82 2,604,665 -3.67(-0.70%)
Oct 26, 2023 521.86 526.59 518.70 524.50 2,735,518 -1.84(-0.35%)
Oct 25, 2023 523.41 528.47 516.28 526.33 2,397,068 +5.17(+0.99%)
Oct 24, 2023 519.04 526.79 518.25 521.16 1,992,795 +3.40(+0.66%)
Oct 23, 2023 523.18 523.92 516.49 517.76 2,375,030 -5.42(-1.04%)
Oct 20, 2023 527.12 530.52 522.92 523.18 2,831,772 -4.57(-0.87%)
Oct 19, 2023 532.89 534.40 525.38 527.74 2,368,641 -4.40(-0.83%)
Oct 18, 2023 539.07 540.00 531.48 532.14 2,571,252 -0.59(-0.11%)
Oct 17, 2023 535.99 538.47 530.66 532.73 2,605,088 -1.37(-0.26%)
Oct 16, 2023 539.21 542.78 532.20 534.10 3,855,920 -1.36(-0.25%)
Oct 13, 2023 529.35 540.48 528.11 535.46 5,284,698 +13.76(+2.64%)
Oct 12, 2023 520.63 524.71 518.43 521.70 2,393,784 +1.40(+0.27%)
Oct 11, 2023 517.11 521.75 516.42 520.30 2,840,135 -0.11(-0.02%)
Oct 10, 2023 522.65 524.28 519.25 520.41 2,473,633 -2.25(-0.43%)
Oct 09, 2023 517.34 523.02 516.45 522.66 2,358,783 +1.69(+0.32%)
Oct 06, 2023 512.67 522.10 512.21 520.97 3,674,060 +8.52(+1.66%)
Oct 05, 2023 507.88 514.42 507.49 512.46 2,811,174 +5.57(+1.10%)
Oct 04, 2023 505.75 508.08 502.90 506.89 2,822,436 +1.14(+0.23%)
Oct 03, 2023 509.55 510.22 504.64 505.74 3,166,507 -5.06(-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.