Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	492.00	497.23	491.40	495.35	2,727,018	+1.49(+0.30%)
Apr 25, 2024	488.96	497.13	487.53	493.86	4,329,493	+6.56(+1.35%)
Apr 24, 2024	483.78	488.86	480.71	487.30	3,723,695	+1.12(+0.23%)
Apr 23, 2024	491.00	494.31	484.97	486.18	3,646,157	-5.05(-1.03%)
Apr 22, 2024	497.78	499.42	490.64	491.23	4,695,863	-9.90(-1.98%)
Apr 19, 2024	497.00	507.30	495.56	501.13	6,618,601	+7.95(+1.61%)
Apr 18, 2024	486.13	502.00	485.97	493.18	8,879,891	+14.19(+2.96%)
Apr 17, 2024	478.60	488.00	474.59	478.99	8,763,855	+10.10(+2.15%)
Apr 16, 2024	476.77	479.75	465.60	468.89	11,815,707	+23.26(+5.22%)
Apr 15, 2024	442.00	448.35	441.99	445.63	5,375,377	+6.43(+1.46%)
Apr 12, 2024	440.33	442.24	436.38	439.20	6,047,425	-2.52(-0.57%)
Apr 11, 2024	450.39	450.77	441.48	441.72	5,841,907	-8.33(-1.85%)
Apr 10, 2024	455.49	458.74	449.78	450.05	4,491,723	-9.67(-2.10%)
Apr 09, 2024	454.28	459.76	452.46	459.72	3,521,498	+3.72(+0.82%)
Apr 08, 2024	455.97	457.20	453.59	456.00	4,531,981	+0.26(+0.06%)
Apr 05, 2024	450.68	457.75	450.01	455.74	5,747,414	+0.36(+0.08%)
Apr 04, 2024	460.82	461.72	451.92	455.38	5,181,601	-4.36(-0.95%)
Apr 03, 2024	462.00	462.85	455.55	459.74	4,460,106	+1.60(+0.35%)
Apr 02, 2024	459.60	463.68	449.60	458.14	11,865,714	-31.56(-6.44%)
Apr 01, 2024	494.47	495.78	488.70	489.70	2,915,611	-5.00(-1.01%)
Mar 28, 2024	495.00	494.28	494.25	494.70	3,823,364	+1.60(+0.32%)
Mar 27, 2024	493.70	495.73	491.31	493.10	2,653,161	+0.79(+0.16%)
Mar 26, 2024	488.13	493.34	485.23	492.31	3,113,264	+6.43(+1.32%)
Mar 25, 2024	490.60	491.48	484.07	485.88	2,786,029	-4.19(-0.85%)
Mar 22, 2024	495.20	495.83	489.77	490.07	2,847,271	-1.62(-0.33%)
Mar 21, 2024	492.28	496.20	491.28	491.69	3,702,917	-2.54(-0.51%)
Mar 20, 2024	492.47	494.60	489.44	494.23	3,547,184	+0.91(+0.18%)
Mar 19, 2024	489.67	493.44	487.79	493.32	2,511,566	+6.27(+1.29%)
Mar 18, 2024	492.10	492.10	486.38	487.05	2,970,605	-3.77(-0.77%)
Mar 15, 2024	487.45	491.22	487.45	490.82	5,713,539	+1.82(+0.37%)
Mar 14, 2024	488.72	489.68	485.19	489.00	3,378,376	+1.00(+0.20%)
Mar 13, 2024	493.52	496.00	485.33	488.00	3,667,943	-1.35(-0.28%)
Mar 12, 2024	488.13	492.28	487.35	489.35	4,153,724	+0.20(+0.04%)
Mar 11, 2024	477.00	490.31	476.00	489.15	4,409,975	+12.58(+2.64%)
Mar 08, 2024	478.33	484.25	474.77	476.57	4,673,588	-0.33(-0.07%)
Mar 07, 2024	472.14	479.30	471.74	476.90	5,118,694	+6.16(+1.31%)
Mar 06, 2024	472.58	477.92	466.35	470.74	5,596,368	-0.55(-0.12%)
Mar 05, 2024	480.50	481.00	468.77	471.29	5,316,162	-8.69(-1.81%)
Mar 04, 2024	481.34	485.13	478.21	479.98	5,257,164	-7.63(-1.56%)
Mar 01, 2024	487.50	488.10	475.38	487.61	7,343,930	-4.05(-0.82%)
Feb 29, 2024	496.54	499.78	489.67	491.66	6,956,115	-4.66(-0.94%)
Feb 28, 2024	493.50	496.59	482.49	496.32	9,595,337	-15.08(-2.95%)
Feb 27, 2024	522.70	523.53	510.04	511.40	3,792,711	-11.85(-2.27%)
Feb 26, 2024	526.25	530.72	522.25	523.26	2,317,828	-1.91(-0.36%)
Feb 23, 2024	524.68	528.41	522.10	525.17	2,512,011	+0.74(+0.14%)
Feb 22, 2024	522.14	524.67	516.55	524.43	3,198,768	+4.51(+0.87%)
Feb 21, 2024	521.61	521.63	515.50	519.92	2,104,192	+0.91(+0.17%)
Feb 20, 2024	522.15	523.31	517.37	519.01	2,610,402	-0.49(-0.09%)
Feb 16, 2024	520.25	521.73	516.85	519.50	2,145,256	+0.67(+0.13%)
Feb 15, 2024	515.31	519.70	513.77	518.84	2,301,169	+3.93(+0.76%)
Feb 14, 2024	513.24	516.49	512.27	514.91	1,925,312	+0.09(+0.02%)
Feb 13, 2024	519.95	524.86	512.19	514.82	3,449,515	-0.79(-0.15%)
Feb 12, 2024	516.18	516.95	510.80	515.61	3,206,578	-0.58(-0.11%)
Feb 09, 2024	516.95	518.35	514.26	516.18	2,726,199	-1.86(-0.36%)
Feb 08, 2024	518.59	520.11	515.25	518.05	3,356,214	+0.70(+0.13%)
Feb 07, 2024	511.99	518.95	510.68	517.35	4,124,663	+8.69(+1.71%)
Feb 06, 2024	501.96	508.93	500.48	508.67	2,756,229	+7.68(+1.53%)
Feb 05, 2024	507.96	512.18	498.09	500.99	3,660,721	-7.24(-1.42%)
Feb 02, 2024	506.25	510.90	503.41	508.23	3,819,535	+3.08(+0.61%)
Feb 01, 2024	506.83	508.22	501.02	505.15	4,258,906	-4.58(-0.90%)
Jan 31, 2024	502.53	512.98	502.53	509.73	5,378,717	+8.10(+1.61%)
Jan 30, 2024	502.56	504.06	497.26	501.63	4,952,018	-0.93(-0.18%)
Jan 29, 2024	501.13	504.52	499.18	502.56	4,570,156	+1.34(+0.27%)
Jan 26, 2024	491.34	501.71	487.98	501.22	6,236,664	+9.76(+1.99%)
Jan 25, 2024	485.68	493.56	477.12	491.46	14,726,100	-19.75(-3.86%)
Jan 24, 2024	515.87	519.68	510.94	511.21	2,930,268	-2.28(-0.44%)
Jan 23, 2024	510.49	516.00	510.07	513.50	2,693,161	+2.52(+0.49%)
Jan 22, 2024	501.96	511.55	494.55	510.98	5,941,113	+9.39(+1.87%)
Jan 19, 2024	512.98	515.52	499.85	501.58	6,167,625	-12.73(-2.48%)
Jan 18, 2024	503.25	514.81	495.51	514.31	7,394,642	-8.57(-1.64%)
Jan 17, 2024	519.23	528.57	517.96	522.88	3,806,291	+5.77(+1.12%)
Jan 16, 2024	521.65	522.43	514.52	517.11	3,750,657	-2.35(-0.45%)
Jan 12, 2024	516.82	526.40	511.12	519.46	6,353,905	-18.10(-3.37%)
Jan 11, 2024	534.02	538.04	532.43	537.56	2,823,875	+2.03(+0.38%)
Jan 10, 2024	535.99	539.08	534.04	535.53	2,188,338	-0.73(-0.14%)
Jan 09, 2024	535.89	537.49	530.24	536.26	2,687,548	+1.84(+0.34%)
Jan 08, 2024	537.28	538.13	525.93	534.41	2,659,027	-0.86(-0.16%)
Jan 05, 2024	544.85	544.85	531.63	535.27	2,826,642	-8.01(-1.47%)
Jan 04, 2024	542.86	546.84	540.87	543.28	3,030,782	+3.38(+0.63%)
Jan 03, 2024	540.91	544.64	537.36	539.90	2,902,905	+2.68(+0.50%)
Jan 02, 2024	524.77	537.54	524.60	537.22	3,428,910	+12.82(+2.44%)
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	2,822,435	+1.14(+0.23%)
Oct 03, 2023	509.55	510.22	504.64	505.74	3,166,507	-5.06(-0.99%)
Oct 02, 2023	501.83	511.07	499.46	510.81	3,576,280	+10.30(+2.06%)
Sep 29, 2023	506.12	506.15	500.12	500.50	3,033,030	-5.87(-1.16%)
Sep 28, 2023	502.27	510.39	501.32	506.37	2,943,617	+6.32(+1.26%)
Sep 27, 2023	502.53	502.66	497.39	500.05	2,612,808	-1.71(-0.34%)
Sep 26, 2023	505.22	505.69	500.69	501.75	2,437,931	-4.79(-0.95%)
Sep 25, 2023	504.54	507.20	505.28	506.55	2,778,865	+4.15(+0.83%)
Sep 22, 2023	495.35	505.70	494.39	502.40	4,592,244	+4.92(+0.99%)
Sep 21, 2023	490.58	501.44	489.47	497.48	4,738,567	+8.94(+1.83%)
Sep 20, 2023	479.22	491.49	475.64	488.53	3,752,418	+11.39(+2.39%)
Sep 19, 2023	480.22	482.18	473.06	477.14	3,254,572	-5.36(-1.11%)
Sep 18, 2023	484.84	485.17	480.06	482.50	2,021,015	-0.64(-0.13%)
Sep 15, 2023	482.19	486.24	480.60	483.14	5,373,608	+3.08(+0.64%)
Sep 14, 2023	479.10	481.70	475.28	480.06	2,351,691	+3.73(+0.78%)
Sep 13, 2023	477.91	480.50	475.95	476.33	2,221,003	-0.06(-0.01%)
Sep 12, 2023	473.89	480.10	468.67	476.39	2,211,482	+0.52(+0.11%)
Sep 11, 2023	478.45	480.30	474.50	475.87	2,074,442	-1.38(-0.29%)
Sep 08, 2023	476.68	479.44	475.25	477.25	1,872,158	-2.14(-0.45%)
Sep 07, 2023	474.54	481.67	473.26	479.40	2,981,339	+7.78(+1.65%)
Sep 06, 2023	476.71	477.77	471.06	471.62	2,625,514	-3.83(-0.80%)
Sep 05, 2023	472.66	479.19	472.21	475.44	3,482,004	+4.52(+0.96%)

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.

UnitedHealth Group (NY: UNH )

Historical Prices

Sections

Services

Contact Information

Follow Us