Skip to main content

UnitedHealth Group (NY: UNH )

575.89 -4.75 (-0.82%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 482.64 484.91 478.99 483.21 1,772,164 -1.63(-0.34%)
May 05, 2023 484.62 491.29 482.63 484.84 2,374,755 +6.87(+1.44%)
May 04, 2023 477.75 480.34 472.75 477.97 2,605,356 -2.12(-0.44%)
May 03, 2023 484.96 485.99 478.71 480.09 1,783,607 -3.87(-0.80%)
May 02, 2023 485.79 487.22 479.93 483.97 2,193,940 -2.27(-0.47%)
May 01, 2023 485.14 489.85 482.42 486.23 2,146,354 +3.54(+0.73%)
Apr 28, 2023 479.36 484.53 478.80 482.69 2,445,620 +1.59(+0.33%)
Apr 27, 2023 472.99 481.60 472.99 481.10 2,520,913 +7.38(+1.56%)
Apr 26, 2023 476.59 478.39 469.22 473.73 3,047,784 -8.80(-1.82%)
Apr 25, 2023 483.27 488.98 481.21 482.53 2,994,184 +2.92(+0.61%)
Apr 24, 2023 474.18 480.86 473.43 479.60 2,367,527 +5.02(+1.06%)
Apr 21, 2023 480.68 481.36 472.93 474.58 3,226,908 -3.57(-0.75%)
Apr 20, 2023 476.20 480.30 474.03 478.15 3,347,088 +1.24(+0.26%)
Apr 19, 2023 491.09 492.38 474.39 476.92 5,919,165 -17.93(-3.62%)
Apr 18, 2023 494.05 497.31 488.63 494.85 3,294,699 -0.85(-0.17%)
Apr 17, 2023 499.00 499.86 493.15 495.70 3,732,143 -6.32(-1.26%)
Apr 14, 2023 512.03 517.17 498.79 502.02 4,966,830 -14.16(-2.74%)
Apr 13, 2023 513.90 520.32 510.56 516.18 4,305,553 +4.94(+0.97%)
Apr 12, 2023 514.95 516.64 510.11 511.24 3,489,029 +0.22(+0.04%)
Apr 11, 2023 506.28 512.25 505.38 511.02 3,124,703 +5.68(+1.12%)
Apr 10, 2023 501.06 505.55 498.39 505.34 2,767,429 +2.32(+0.46%)
Apr 06, 2023 501.24 504.42 497.47 503.02 3,540,162 +3.51(+0.70%)
Apr 05, 2023 487.89 501.97 486.63 499.50 5,061,186 +15.68(+3.24%)
Apr 04, 2023 483.61 486.62 482.45 483.83 2,675,834 -0.92(-0.19%)
Apr 03, 2023 475.93 486.65 474.26 484.75 4,820,940 +21.19(+4.57%)
Mar 31, 2023 462.51 466.90 461.12 463.56 4,074,527 +2.48(+0.54%)
Mar 30, 2023 457.66 461.43 452.27 461.08 3,389,424 +3.40(+0.74%)
Mar 29, 2023 466.04 466.79 456.07 457.68 3,804,125 -5.88(-1.27%)
Mar 28, 2023 472.80 474.55 461.70 463.56 2,415,095 -9.14(-1.93%)
Mar 27, 2023 476.28 477.00 469.45 472.70 2,321,158 +5.80(+1.24%)
Mar 24, 2023 460.02 467.77 458.66 466.90 2,582,746 +5.96(+1.29%)
Mar 23, 2023 468.29 471.49 457.76 460.94 3,348,682 -5.50(-1.18%)
Mar 22, 2023 472.75 476.46 465.75 466.44 2,683,385 -4.49(-0.95%)
Mar 21, 2023 469.25 472.25 466.63 470.93 3,224,976 +3.08(+0.66%)
Mar 20, 2023 461.02 470.66 461.02 467.85 3,180,891 +7.32(+1.59%)
Mar 17, 2023 462.39 463.00 457.39 460.53 5,408,826 -2.47(-0.53%)
Mar 16, 2023 455.83 464.35 454.26 463.01 2,998,139 +6.46(+1.42%)
Mar 15, 2023 452.19 459.93 450.47 456.54 3,845,159 +0.83(+0.18%)
Mar 14, 2023 455.78 460.87 450.28 455.71 3,321,344 +0.88(+0.19%)
Mar 13, 2023 449.89 461.39 449.89 454.82 3,029,495 +3.29(+0.73%)
Mar 10, 2023 453.93 459.91 448.85 451.54 3,861,194 -2.87(-0.63%)
Mar 09, 2023 463.25 463.25 453.28 454.41 2,843,930 -5.56(-1.21%)
Mar 08, 2023 461.10 464.66 456.22 459.97 3,143,874 -3.21(-0.69%)
Mar 07, 2023 472.07 472.90 461.89 463.18 2,650,580 -6.75(-1.44%)
Mar 06, 2023 470.50 473.41 468.19 469.93 3,900,100 +2.17(+0.46%)
Mar 03, 2023 467.15 468.20 463.51 467.75 2,929,429 +0.84(+0.18%)
Mar 02, 2023 464.48 469.58 462.56 466.91 2,240,425 +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.