Skip to main content

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

Historical Prices

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.