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

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 524.65 528.38 521.42 526.91 3,032,905 +0.83(+0.16%)
Jul 28, 2022 522.20 528.85 516.61 526.09 2,413,259 +6.68(+1.29%)
Jul 27, 2022 518.36 522.56 513.02 519.40 2,337,587 +2.93(+0.57%)
Jul 26, 2022 518.62 522.35 515.92 516.47 2,714,656 +2.06(+0.40%)
Jul 25, 2022 511.12 517.73 509.31 514.41 2,405,352 +7.83(+1.55%)
Jul 22, 2022 511.04 512.59 503.65 506.58 1,904,691 -1.02(-0.20%)
Jul 21, 2022 504.62 507.61 496.60 507.60 2,745,805 +2.91(+0.58%)
Jul 20, 2022 518.28 518.86 501.06 504.69 4,453,663 -13.58(-2.62%)
Jul 19, 2022 506.27 518.65 505.78 518.28 3,039,742 +13.68(+2.71%)
Jul 18, 2022 515.89 517.02 503.99 504.60 3,305,674 -10.09(-1.96%)
Jul 15, 2022 511.10 516.86 500.79 514.68 5,910,685 +26.54(+5.44%)
Jul 14, 2022 480.92 491.50 478.28 488.14 3,875,126 +1.16(+0.24%)
Jul 13, 2022 493.62 497.30 486.93 486.98 3,569,058 -12.80(-2.56%)
Jul 12, 2022 498.65 504.37 496.10 499.79 2,785,031 -2.46(-0.49%)
Jul 11, 2022 500.21 506.64 497.25 502.25 1,794,851 -1.63(-0.32%)
Jul 08, 2022 497.74 513.34 496.47 503.88 3,183,151 +4.13(+0.83%)
Jul 07, 2022 500.59 502.58 497.66 499.75 2,455,291 -0.88(-0.18%)
Jul 06, 2022 491.26 502.69 489.95 500.63 2,579,550 +9.76(+1.99%)
Jul 05, 2022 493.20 496.46 478.25 490.87 3,118,745 -11.81(-2.35%)
Jul 01, 2022 497.75 502.81 488.08 502.68 2,508,067 +3.66(+0.73%)
Jun 30, 2022 498.94 501.63 495.22 499.02 3,674,125 -2.02(-0.40%)
Jun 29, 2022 494.38 503.94 491.62 501.04 3,935,304 +7.06(+1.43%)
Jun 28, 2022 497.51 503.86 490.71 493.98 5,124,354 +2.70(+0.55%)
Jun 27, 2022 478.81 497.33 478.57 491.28 4,021,424 +9.74(+2.02%)
Jun 24, 2022 485.23 485.54 472.72 481.54 16,325,540 -4.05(-0.83%)
Jun 23, 2022 480.87 489.25 477.97 485.59 4,824,372 +9.84(+2.07%)
Jun 22, 2022 462.19 481.81 461.04 475.75 5,210,402 +9.09(+1.95%)
Jun 21, 2022 444.79 471.31 444.10 466.66 5,902,982 +27.46(+6.25%)
Jun 17, 2022 437.93 448.33 436.91 439.20 5,431,890 -3.91(-0.88%)
Jun 16, 2022 440.50 444.79 437.86 443.12 3,227,319 -6.40(-1.42%)
Jun 15, 2022 449.39 454.05 441.95 449.52 2,634,609 +2.50(+0.56%)
Jun 14, 2022 452.59 454.21 442.82 447.02 3,939,509 -7.70(-1.69%)
Jun 13, 2022 459.97 465.98 452.36 454.72 3,888,906 -14.45(-3.08%)
Jun 10, 2022 469.34 474.52 465.59 469.17 2,685,857 -4.65(-0.98%)
Jun 09, 2022 477.16 480.62 472.06 473.82 3,252,701 -3.97(-0.83%)
Jun 08, 2022 478.24 482.02 472.97 477.79 3,375,739 -3.46(-0.72%)
Jun 07, 2022 473.89 481.74 471.58 481.24 2,419,080 +6.70(+1.41%)
Jun 06, 2022 473.82 477.88 470.78 474.54 1,839,952 +4.42(+0.94%)
Jun 03, 2022 472.75 475.99 469.43 470.12 1,814,820 -6.44(-1.35%)
Jun 02, 2022 478.24 480.32 467.56 476.56 2,162,596 -0.28(-0.06%)
Jun 01, 2022 482.42 485.39 472.22 476.84 1,824,163 -4.09(-0.85%)
May 31, 2022 487.56 488.03 479.85 480.93 4,134,738 -10.00(-2.04%)
May 27, 2022 475.34 490.93 473.78 490.93 3,459,497 +4.72(+0.97%)
May 26, 2022 485.74 491.07 483.48 486.21 2,794,278 +4.01(+0.83%)
May 25, 2022 482.62 486.29 475.59 482.20 3,265,563 +0.51(+0.11%)
May 24, 2022 475.13 482.19 473.07 481.69 2,745,507 +5.31(+1.11%)
May 23, 2022 470.78 479.93 470.78 476.38 2,354,694 +6.15(+1.31%)
May 20, 2022 466.02 471.92 457.24 470.24 3,168,047 +6.95(+1.50%)
May 19, 2022 449.51 466.22 448.55 463.29 3,939,521 +6.94(+1.52%)
May 18, 2022 472.69 473.61 453.42 456.34 3,347,114 -20.48(-4.29%)
May 17, 2022 478.24 478.94 472.88 476.82 2,368,778 +3.20(+0.68%)
May 16, 2022 469.93 479.75 468.71 473.62 2,415,761 +3.70(+0.79%)
May 13, 2022 465.64 471.46 460.63 469.92 2,534,301 +6.39(+1.38%)
May 12, 2022 470.59 471.36 456.38 463.53 4,129,114 -7.12(-1.51%)
May 11, 2022 468.94 484.55 468.94 470.64 4,065,845 -1.80(-0.38%)
May 10, 2022 478.06 480.52 465.77 472.44 4,416,481 +1.54(+0.33%)
May 09, 2022 474.76 478.85 468.98 470.90 4,014,452 -12.78(-2.64%)
May 06, 2022 469.54 485.57 469.53 483.68 3,367,684 +4.74(+0.99%)
May 05, 2022 491.03 494.38 473.62 478.94 3,470,408 -12.49(-2.54%)
May 04, 2022 483.57 493.51 477.36 491.43 4,134,378 +7.75(+1.60%)
May 03, 2022 485.14 489.39 481.61 483.68 2,854,447 -1.48(-0.31%)
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.