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

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2023 468.86 477.96 467.87 477.80 5,041,601 +7.25(+1.54%)
May 30, 2023 467.45 476.46 466.81 470.56 3,243,590 -1.64(-0.35%)
May 26, 2023 468.80 478.93 468.74 472.19 3,197,173 +3.75(+0.80%)
May 25, 2023 468.38 472.44 465.12 468.45 2,737,791 -3.07(-0.65%)
May 24, 2023 471.30 473.92 469.62 471.52 1,941,909 +1.36(+0.29%)
May 23, 2023 466.96 474.03 463.39 470.16 2,931,134 -1.16(-0.25%)
May 22, 2023 471.14 472.87 468.65 471.31 2,285,767 +1.76(+0.38%)
May 19, 2023 470.29 475.41 468.56 469.55 2,363,825 -0.40(-0.09%)
May 18, 2023 472.71 473.20 464.71 469.95 3,108,937 -5.47(-1.15%)
May 17, 2023 470.70 476.00 468.29 475.42 2,735,017 +4.99(+1.06%)
May 16, 2023 478.18 479.74 469.73 470.43 2,222,150 -7.00(-1.47%)
May 15, 2023 481.88 482.27 474.33 477.43 2,212,414 -4.28(-0.89%)
May 12, 2023 479.30 483.36 478.30 481.72 1,567,097 +2.42(+0.51%)
May 11, 2023 478.55 480.63 476.25 479.30 2,431,504 -1.28(-0.27%)
May 10, 2023 479.92 483.91 478.20 480.58 2,058,688 -0.30(-0.06%)
May 09, 2023 483.30 489.73 480.81 480.88 2,078,852 -2.20(-0.45%)
May 08, 2023 482.51 484.78 478.86 483.08 1,772,647 -1.63(-0.34%)
May 05, 2023 484.49 491.15 482.50 484.71 2,375,403 +6.86(+1.44%)
May 04, 2023 477.62 480.21 472.62 477.84 2,606,067 -2.12(-0.44%)
May 03, 2023 484.83 485.86 478.58 479.96 1,784,094 -3.87(-0.80%)
May 02, 2023 485.66 487.09 479.80 483.83 2,194,538 -2.27(-0.47%)
May 01, 2023 485.01 489.71 482.29 486.10 2,146,940 +3.54(+0.73%)
Apr 28, 2023 479.23 484.39 478.67 482.56 2,446,288 +1.59(+0.33%)
Apr 27, 2023 472.86 481.47 472.86 480.97 2,521,601 +7.37(+1.56%)
Apr 26, 2023 476.46 478.26 469.10 473.60 3,048,616 -8.80(-1.82%)
Apr 25, 2023 483.14 488.85 481.08 482.39 2,995,002 +2.92(+0.61%)
Apr 24, 2023 474.05 480.73 473.30 479.47 2,368,173 +5.02(+1.06%)
Apr 21, 2023 480.55 481.23 472.80 474.45 3,227,789 -3.57(-0.75%)
Apr 20, 2023 476.07 480.17 473.90 478.02 3,348,002 +1.23(+0.26%)
Apr 19, 2023 490.95 492.25 474.26 476.79 5,920,781 -17.93(-3.62%)
Apr 18, 2023 493.92 497.17 488.49 494.71 3,295,599 -0.85(-0.17%)
Apr 17, 2023 498.87 499.72 493.01 495.56 3,733,162 -6.31(-1.26%)
Apr 14, 2023 511.89 517.03 498.65 501.88 4,968,186 -14.16(-2.74%)
Apr 13, 2023 513.76 520.18 510.42 516.04 4,306,729 +4.94(+0.97%)
Apr 12, 2023 514.81 516.50 509.97 511.10 3,489,981 +0.22(+0.04%)
Apr 11, 2023 506.14 512.11 505.24 510.88 3,125,556 +5.68(+1.12%)
Apr 10, 2023 500.92 505.41 498.25 505.20 2,768,184 +2.32(+0.46%)
Apr 06, 2023 501.10 504.28 497.33 502.88 3,541,128 +3.51(+0.70%)
Apr 05, 2023 487.76 501.83 486.49 499.37 5,062,568 +15.67(+3.24%)
Apr 04, 2023 483.48 486.49 482.31 483.70 2,676,564 -0.92(-0.19%)
Apr 03, 2023 475.80 486.52 474.13 484.62 4,822,256 +21.18(+4.57%)
Mar 31, 2023 462.39 466.78 461.00 463.44 4,075,639 +2.48(+0.54%)
Mar 30, 2023 457.54 461.30 452.15 460.96 3,390,350 +3.40(+0.74%)
Mar 29, 2023 465.91 466.66 455.95 457.55 3,805,164 -5.87(-1.27%)
Mar 28, 2023 472.67 474.42 461.57 463.43 2,415,754 -9.14(-1.93%)
Mar 27, 2023 476.15 476.87 469.32 472.57 2,321,792 +5.80(+1.24%)
Mar 24, 2023 459.90 467.64 458.54 466.77 2,583,451 +5.96(+1.29%)
Mar 23, 2023 468.17 471.36 457.63 460.81 3,349,596 -5.50(-1.18%)
Mar 22, 2023 472.62 476.33 465.62 466.31 2,684,117 -4.49(-0.95%)
Mar 21, 2023 469.13 472.13 466.51 470.80 3,225,856 +3.08(+0.66%)
Mar 20, 2023 460.90 470.53 460.90 467.72 3,181,759 +7.32(+1.59%)
Mar 17, 2023 462.26 462.87 457.27 460.41 5,410,303 -2.47(-0.53%)
Mar 16, 2023 455.71 464.22 454.13 462.88 2,998,957 +6.46(+1.42%)
Mar 15, 2023 452.06 459.80 450.35 456.42 3,846,208 +0.83(+0.18%)
Mar 14, 2023 455.65 460.74 450.16 455.58 3,322,251 +0.88(+0.19%)
Mar 13, 2023 449.77 461.26 449.77 454.70 3,030,322 +3.29(+0.73%)
Mar 10, 2023 453.81 459.78 448.73 451.42 3,862,248 -2.87(-0.63%)
Mar 09, 2023 463.12 463.12 453.15 454.29 2,844,708 -5.56(-1.21%)
Mar 08, 2023 460.97 464.53 456.10 459.85 3,144,732 -3.20(-0.69%)
Mar 07, 2023 471.95 472.77 461.76 463.05 2,651,303 -6.74(-1.44%)
Mar 06, 2023 470.37 473.29 468.06 469.80 3,901,164 +2.17(+0.46%)
Mar 03, 2023 467.02 468.08 463.39 467.63 2,930,228 +0.84(+0.18%)
Mar 02, 2023 464.35 469.45 462.44 466.79 2,241,036 +2.42(+0.52%)
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.