Skip to main content

UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 462.79 467.48 461.22 464.36 3,065,431 -0.70(-0.15%)
Feb 28, 2023 471.64 472.32 463.09 465.07 3,991,087 -7.21(-1.53%)
Feb 27, 2023 477.60 479.72 470.95 472.28 3,076,118 -0.99(-0.21%)
Feb 24, 2023 478.39 481.26 471.98 473.26 3,009,362 -7.19(-1.50%)
Feb 23, 2023 475.54 482.06 474.77 480.46 2,569,939 +2.74(+0.57%)
Feb 22, 2023 481.55 482.61 477.51 477.72 3,050,342 -2.37(-0.49%)
Feb 21, 2023 485.35 489.94 479.29 480.09 2,943,868 -7.59(-1.56%)
Feb 17, 2023 476.25 488.05 476.22 487.68 3,982,488 +11.46(+2.41%)
Feb 16, 2023 479.93 482.71 476.14 476.22 2,671,347 -3.81(-0.79%)
Feb 15, 2023 478.46 480.59 477.23 480.03 2,294,946 -1.54(-0.32%)
Feb 14, 2023 483.00 486.58 477.92 481.57 2,120,765 -2.46(-0.51%)
Feb 13, 2023 482.71 488.44 480.52 484.03 2,649,488 +1.07(+0.22%)
Feb 10, 2023 477.96 484.34 477.58 482.96 3,498,014 +8.33(+1.75%)
Feb 09, 2023 474.54 478.51 471.38 474.63 3,746,682 +2.45(+0.52%)
Feb 08, 2023 464.61 473.95 464.26 472.18 3,546,020 +6.20(+1.33%)
Feb 07, 2023 460.28 467.16 458.31 465.99 3,474,959 +1.60(+0.34%)
Feb 06, 2023 461.22 468.02 460.25 464.38 4,271,200 +3.15(+0.68%)
Feb 03, 2023 464.37 467.84 459.02 461.24 5,567,288 +1.16(+0.25%)
Feb 02, 2023 482.97 483.69 453.29 460.07 11,420,107 -25.57(-5.27%)
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.