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

UnitedHealth Group (NY: UNH )

484.11 +0.41 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 506.00 512.11 504.39 504.56 2,976,939 -3.41(-0.67%)
Aug 30, 2022 515.32 515.98 506.95 507.97 2,072,489 -6.73(-1.31%)
Aug 29, 2022 511.04 517.74 508.00 514.70 1,764,775 +0.50(+0.10%)
Aug 26, 2022 526.84 527.74 513.19 514.20 1,962,500 -11.97(-2.27%)
Aug 25, 2022 519.79 526.60 516.14 526.16 2,023,565 +4.96(+0.95%)
Aug 24, 2022 521.41 524.50 519.80 521.20 1,812,815 +0.64(+0.12%)
Aug 23, 2022 527.84 527.84 518.04 520.56 2,099,438 -8.52(-1.61%)
Aug 22, 2022 525.99 533.89 525.95 529.08 1,721,940 -3.64(-0.68%)
Aug 19, 2022 529.98 537.40 529.32 532.72 2,324,070 +3.01(+0.57%)
Aug 18, 2022 529.51 532.54 526.41 529.71 1,530,005 +0.21(+0.04%)
Aug 17, 2022 529.73 532.21 526.16 529.50 1,514,729 -1.09(-0.21%)
Aug 16, 2022 529.70 531.87 526.96 530.59 1,824,930 +1.44(+0.27%)
Aug 15, 2022 526.26 531.64 523.24 529.15 1,489,823 +0.91(+0.17%)
Aug 12, 2022 520.37 528.91 519.25 528.23 2,039,076 +10.53(+2.03%)
Aug 11, 2022 522.93 523.31 514.61 517.70 3,094,147 -4.72(-0.90%)
Aug 10, 2022 524.89 526.56 518.62 522.42 2,358,871 +0.45(+0.09%)
Aug 09, 2022 524.64 530.22 521.12 521.98 2,210,213 +0.64(+0.12%)
Aug 08, 2022 524.55 525.90 518.25 521.34 1,705,025 +1.50(+0.29%)
Aug 05, 2022 514.92 520.27 512.55 519.84 2,442,840 +1.27(+0.25%)
Aug 04, 2022 523.95 525.06 517.60 518.57 2,437,321 -6.70(-1.28%)
Aug 03, 2022 521.98 528.16 520.45 525.27 1,892,089 +5.04(+0.97%)
Aug 02, 2022 522.26 525.15 516.60 520.23 2,176,069 +0.08(+0.01%)
Aug 01, 2022 526.85 528.18 515.89 520.15 2,403,405 -6.76(-1.28%)
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%)
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.