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

UnitedHealth Group (NY: UNH )

486.18 -5.05 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 486.62 489.25 484.59 484.69 1,756,463 -2.21(-0.45%)
Dec 30, 2021 490.28 491.53 486.15 486.90 1,356,598 -1.11(-0.23%)
Dec 29, 2021 487.24 489.59 484.55 488.01 1,630,590 +2.55(+0.53%)
Dec 28, 2021 484.55 487.76 483.01 485.46 1,549,387 +3.32(+0.69%)
Dec 27, 2021 481.35 482.91 479.38 482.14 1,397,986 +3.98(+0.83%)
Dec 23, 2021 477.80 480.84 475.68 478.16 1,768,039 +1.21(+0.25%)
Dec 22, 2021 470.22 478.23 469.01 476.96 1,748,316 +6.68(+1.42%)
Dec 21, 2021 470.09 472.00 465.44 470.28 2,625,754 +3.36(+0.72%)
Dec 20, 2021 465.25 468.15 458.74 466.92 3,258,871 -3.27(-0.70%)
Dec 17, 2021 474.34 475.99 469.48 470.19 5,932,655 -5.54(-1.16%)
Dec 16, 2021 476.84 479.69 473.08 475.73 4,227,317 -1.47(-0.31%)
Dec 15, 2021 463.90 478.18 463.45 477.20 4,339,152 +14.40(+3.11%)
Dec 14, 2021 463.08 466.25 460.60 462.80 3,159,834 +1.27(+0.28%)
Dec 13, 2021 460.44 463.57 457.54 461.52 2,821,921 -0.09(-0.02%)
Dec 10, 2021 455.60 461.85 454.64 461.61 2,664,919 +4.74(+1.04%)
Dec 09, 2021 452.25 457.99 451.12 456.87 3,084,747 +4.31(+0.95%)
Dec 08, 2021 449.89 453.83 446.42 452.56 3,343,063 +3.99(+0.89%)
Dec 07, 2021 446.66 449.56 444.24 448.58 3,212,214 +4.46(+1.00%)
Dec 06, 2021 436.44 445.73 435.83 444.12 4,891,482 +10.42(+2.40%)
Dec 03, 2021 432.21 438.65 429.70 433.70 3,148,757 +4.58(+1.07%)
Dec 02, 2021 426.36 430.91 422.57 429.12 4,926,102 +1.62(+0.38%)
Dec 01, 2021 435.73 438.64 427.31 427.50 4,495,902 +0.12(+0.03%)
Nov 30, 2021 430.12 433.90 424.53 427.39 7,728,269 -7.49(-1.72%)
Nov 29, 2021 426.75 435.91 423.86 434.87 4,239,149 +11.63(+2.75%)
Nov 26, 2021 428.06 431.20 421.61 423.24 2,578,299 -9.86(-2.28%)
Nov 24, 2021 429.72 433.89 428.75 433.10 2,337,512 +2.91(+0.68%)
Nov 23, 2021 419.49 430.56 419.48 430.19 2,969,558 +9.23(+2.19%)
Nov 22, 2021 426.04 426.94 420.82 420.96 2,710,773 -2.37(-0.56%)
Nov 19, 2021 431.15 432.41 422.85 423.33 3,675,358 -9.11(-2.11%)
Nov 18, 2021 431.73 432.94 431.93 432.44 2,156,483 +0.50(+0.12%)
Nov 17, 2021 433.32 436.76 431.73 431.94 2,368,969 -0.65(-0.15%)
Nov 16, 2021 435.82 440.98 432.34 432.58 3,511,530 -1.13(-0.26%)
Nov 15, 2021 440.64 440.84 433.43 433.72 2,961,826 -7.88(-1.78%)
Nov 12, 2021 443.21 443.53 439.76 441.60 2,712,251 +1.54(+0.35%)
Nov 11, 2021 442.57 443.39 438.18 440.06 2,335,330 -2.42(-0.55%)
Nov 10, 2021 447.75 442.47 2,929,169 -4.28(-0.96%)
Nov 09, 2021 445.09 446.87 442.85 446.75 2,762,488 +1.66(+0.37%)
Nov 08, 2021 439.54 446.60 437.10 445.09 2,368,841 +6.55(+1.49%)
Nov 05, 2021 440.48 444.03 437.35 438.54 3,019,383 -0.91(-0.21%)
Nov 04, 2021 440.26 441.14 435.03 439.45 2,616,445 -0.55(-0.12%)
Nov 03, 2021 433.35 440.18 430.10 440.00 2,534,218 +5.09(+1.17%)
Nov 02, 2021 438.97 439.14 433.31 434.91 2,702,522 -1.99(-0.46%)
Nov 01, 2021 444.32 443.27 434.08 436.90 2,289,981 -6.12(-1.38%)
Oct 29, 2021 437.19 443.91 435.89 443.02 2,596,132 +4.84(+1.10%)
Oct 28, 2021 435.83 440.55 435.37 438.18 1,738,635 +1.89(+0.43%)
Oct 27, 2021 437.41 442.99 436.30 436.30 3,680,082 -1.12(-0.26%)
Oct 26, 2021 433.42 440.37 437.41 3,227,130 +4.95(+1.15%)
Oct 25, 2021 432.95 435.48 429.52 432.46 3,693,508 +0.32(+0.07%)
Oct 22, 2021 424.13 432.26 424.13 432.14 2,843,923 +6.62(+1.56%)
Oct 21, 2021 419.00 425.73 419.00 425.52 2,562,241 +6.92(+1.65%)
Oct 20, 2021 410.82 419.03 410.67 418.60 2,875,755 +10.30(+2.52%)
Oct 19, 2021 410.66 411.61 407.36 408.30 1,680,113 -0.23(-0.06%)
Oct 18, 2021 411.78 411.78 407.78 408.53 2,320,524 -3.32(-0.81%)
Oct 15, 2021 406.06 414.18 405.53 411.85 3,442,676 +7.42(+1.83%)
Oct 14, 2021 409.53 417.07 401.97 404.43 6,276,746 +16.17(+4.17%)
Oct 13, 2021 388.06 389.95 383.02 388.26 3,141,099 +0.30(+0.08%)
Oct 12, 2021 389.76 392.90 387.06 387.96 2,510,918 -1.68(-0.43%)
Oct 11, 2021 392.54 395.63 388.89 389.64 2,248,468 -3.34(-0.85%)
Oct 08, 2021 391.01 393.62 387.38 392.98 2,091,555 +3.62(+0.93%)
Oct 07, 2021 381.73 392.70 381.68 389.37 2,924,727 +10.05(+2.65%)
Oct 06, 2021 375.94 379.82 371.22 379.31 2,919,576 +0.79(+0.21%)
Oct 05, 2021 374.59 381.00 374.49 378.52 3,398,966 +6.18(+1.66%)
Oct 04, 2021 376.78 380.18 370.18 372.35 3,195,890 -5.21(-1.38%)
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.