Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 524.41 528.13 521.18 526.67 3,034,308 +0.83(+0.16%)
Jul 28, 2022 521.96 528.61 516.38 525.84 2,414,376 +6.68(+1.29%)
Jul 27, 2022 518.12 522.32 512.78 519.16 2,338,669 +2.93(+0.57%)
Jul 26, 2022 518.38 522.11 515.69 516.23 2,715,912 +2.06(+0.40%)
Jul 25, 2022 510.89 517.49 509.07 514.17 2,406,466 +7.83(+1.55%)
Jul 22, 2022 510.80 512.36 503.42 506.34 1,905,573 -1.02(-0.20%)
Jul 21, 2022 504.38 507.37 496.37 507.36 2,747,076 +2.90(+0.58%)
Jul 20, 2022 518.04 518.62 500.83 504.46 4,455,724 -13.58(-2.62%)
Jul 19, 2022 506.03 518.41 505.55 518.04 3,041,149 +13.67(+2.71%)
Jul 18, 2022 515.66 516.78 503.76 504.36 3,307,204 -10.08(-1.96%)
Jul 15, 2022 510.86 516.62 500.56 514.44 5,913,421 +26.53(+5.44%)
Jul 14, 2022 480.70 491.27 478.06 487.91 3,876,919 +1.16(+0.24%)
Jul 13, 2022 493.39 497.07 486.71 486.76 3,570,710 -12.80(-2.56%)
Jul 12, 2022 498.42 504.14 495.87 499.56 2,786,320 -2.46(-0.49%)
Jul 11, 2022 499.98 506.40 497.02 502.01 1,795,682 -1.63(-0.32%)
Jul 08, 2022 497.51 513.10 496.24 503.64 3,184,624 +4.13(+0.83%)
Jul 07, 2022 500.36 502.35 497.43 499.52 2,456,427 -0.88(-0.18%)
Jul 06, 2022 491.03 502.46 489.73 500.40 2,580,744 +9.76(+1.99%)
Jul 05, 2022 492.97 496.23 478.03 490.64 3,120,188 -11.81(-2.35%)
Jul 01, 2022 497.52 502.58 487.85 502.45 2,509,228 +3.66(+0.73%)
Jun 30, 2022 498.71 501.40 494.99 498.79 3,675,825 -2.02(-0.40%)
Jun 29, 2022 494.15 503.71 491.39 500.81 3,937,126 +7.06(+1.43%)
Jun 28, 2022 497.28 503.62 490.49 493.75 5,126,726 +2.70(+0.55%)
Jun 27, 2022 478.59 497.10 478.35 491.05 4,023,285 +9.73(+2.02%)
Jun 24, 2022 485.01 485.32 472.50 481.32 16,333,096 -4.05(-0.83%)
Jun 23, 2022 480.65 489.02 477.75 485.37 4,826,605 +9.84(+2.07%)
Jun 22, 2022 461.97 481.59 460.83 475.53 5,212,814 +9.09(+1.95%)
Jun 21, 2022 444.58 471.10 443.89 466.44 5,905,714 +27.44(+6.25%)
Jun 17, 2022 437.73 448.13 436.71 439.00 5,434,405 -3.91(-0.88%)
Jun 16, 2022 440.30 444.58 437.66 442.91 3,228,813 -6.40(-1.42%)
Jun 15, 2022 449.19 453.84 441.74 449.31 2,635,828 +2.50(+0.56%)
Jun 14, 2022 452.38 454.00 442.62 446.81 3,941,333 -7.69(-1.69%)
Jun 13, 2022 459.76 465.77 452.15 454.51 3,890,706 -14.45(-3.08%)
Jun 10, 2022 469.12 474.30 465.37 468.95 2,687,100 -4.64(-0.98%)
Jun 09, 2022 476.94 480.40 471.84 473.60 3,254,207 -3.97(-0.83%)
Jun 08, 2022 478.02 481.80 472.75 477.57 3,377,301 -3.46(-0.72%)
Jun 07, 2022 473.67 481.51 471.36 481.02 2,420,199 +6.70(+1.41%)
Jun 06, 2022 473.60 477.66 470.56 474.32 1,840,804 +4.42(+0.94%)
Jun 03, 2022 472.53 475.77 469.21 469.90 1,815,660 -6.44(-1.35%)
Jun 02, 2022 478.02 480.10 467.35 476.34 2,163,597 -0.28(-0.06%)
Jun 01, 2022 482.20 485.16 472.00 476.62 1,825,007 -4.09(-0.85%)
May 31, 2022 487.33 487.80 479.63 480.71 4,136,652 -10.00(-2.04%)
May 27, 2022 475.12 490.71 473.56 490.71 3,461,098 +4.72(+0.97%)
May 26, 2022 485.51 490.85 483.26 485.99 2,795,571 +4.01(+0.83%)
May 25, 2022 482.39 486.06 475.37 481.98 3,267,075 +0.51(+0.11%)
May 24, 2022 474.92 481.97 472.85 481.47 2,746,778 +5.30(+1.11%)
May 23, 2022 470.56 479.70 470.56 476.16 2,355,784 +6.15(+1.31%)
May 20, 2022 465.81 471.70 457.03 470.02 3,169,513 +6.95(+1.50%)
May 19, 2022 449.30 466.00 448.34 463.07 3,941,344 +6.94(+1.52%)
May 18, 2022 472.47 473.39 453.21 456.13 3,348,663 -20.47(-4.29%)
May 17, 2022 478.02 478.72 472.66 476.60 2,369,875 +3.20(+0.68%)
May 16, 2022 469.71 479.53 468.49 473.39 2,416,879 +3.70(+0.79%)
May 13, 2022 465.42 471.25 460.42 469.70 2,535,474 +6.39(+1.38%)
May 12, 2022 470.38 471.14 456.17 463.31 4,131,026 -7.11(-1.51%)
May 11, 2022 468.72 484.33 468.72 470.43 4,067,727 -1.80(-0.38%)
May 10, 2022 477.84 480.30 465.56 472.23 4,418,525 +1.54(+0.33%)
May 09, 2022 474.54 478.63 468.76 470.69 4,016,310 -12.77(-2.64%)
May 06, 2022 469.32 485.35 469.31 483.46 3,369,243 +4.74(+0.99%)
May 05, 2022 490.80 494.15 473.40 478.72 3,472,014 -12.48(-2.54%)
May 04, 2022 483.34 493.28 477.14 491.20 4,136,292 +7.74(+1.60%)
May 03, 2022 484.92 489.17 481.39 483.46 2,855,769 -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.