UnitedHealth Group (NY: UNH )

462.27 USD +1.10 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 458.07 464.14 448.13 462.27 4,780,754 +1.10(+0.24%)
Jan 21, 2022 463.50 470.79 461.07 461.17 4,273,196 -1.83(-0.40%)
Jan 20, 2022 464.38 471.63 462.00 463.00 3,227,980 +0.48(+0.10%)
Jan 19, 2022 468.00 475.49 461.51 462.52 4,029,013 +1.53(+0.33%)
Jan 18, 2022 465.17 465.71 458.35 460.99 3,939,071 -7.70(-1.64%)
Jan 14, 2022 468.69 0 +1.26(+0.27%)
Jan 13, 2022 475.89 476.55 465.98 467.43 3,004,529 -6.29(-1.33%)
Jan 12, 2022 468.97 475.32 466.34 473.72 3,501,239 +4.72(+1.01%)
Jan 11, 2022 467.20 470.45 460.67 469.00 3,332,168 +4.00(+0.86%)
Jan 10, 2022 456.00 465.86 454.44 465.00 5,829,993 +6.40(+1.40%)
Jan 07, 2022 467.69 467.97 455.55 458.60 5,494,273 -11.05(-2.35%)
Jan 06, 2022 480.00 484.14 463.12 469.65 6,554,161 -20.04(-4.09%)
Jan 05, 2022 494.77 497.00 489.69 489.69 3,920,084 -1.21(-0.25%)
Jan 04, 2022 503.20 503.75 490.88 490.90 3,907,287 -11.38(-2.27%)
Jan 03, 2022 500.00 502.90 493.05 502.28 3,033,619 +0.14(+0.03%)
Dec 31, 2021 504.14 506.87 502.04 502.14 1,695,418 -2.29(-0.45%)
Dec 30, 2021 507.93 509.23 503.65 504.43 1,309,450 -1.15(-0.23%)
Dec 29, 2021 504.78 507.22 502.00 505.58 1,573,919 +2.64(+0.52%)
Dec 28, 2021 502.00 505.32 500.40 502.94 1,495,539 +3.44(+0.69%)
Dec 27, 2021 498.68 500.30 496.64 499.50 1,349,400 +4.12(+0.83%)
Dec 23, 2021 495.00 498.15 492.81 495.38 1,706,591 +1.25(+0.25%)
Dec 22, 2021 487.15 495.45 485.90 494.13 1,687,554 +6.92(+1.42%)
Dec 21, 2021 487.02 489.00 482.20 487.21 2,534,497 +3.48(+0.72%)
Dec 20, 2021 482.00 485.01 475.26 483.73 3,145,610 -3.39(-0.70%)
Dec 17, 2021 491.42 493.13 486.38 487.12 5,726,467 -5.74(-1.16%)
Dec 16, 2021 494.01 496.96 490.11 492.86 4,080,397 -1.52(-0.31%)
Dec 15, 2021 480.60 495.40 480.14 494.38 4,188,346 +14.92(+3.11%)
Dec 14, 2021 479.75 483.04 477.18 479.46 3,050,015 +1.32(+0.28%)
Dec 13, 2021 477.02 480.26 474.01 478.14 2,723,846 -0.09(-0.02%)
Dec 10, 2021 472.00 478.48 471.01 478.23 2,572,300 +4.91(+1.04%)
Dec 09, 2021 468.53 474.48 467.36 473.32 2,977,537 +4.46(+0.95%)
Dec 08, 2021 466.09 470.17 462.49 468.86 3,226,876 +4.13(+0.89%)
Dec 07, 2021 462.74 465.75 460.23 464.73 3,100,574 +4.62(+1.00%)
Dec 06, 2021 452.15 461.78 451.52 460.11 4,721,479 +10.79(+2.40%)
Dec 03, 2021 447.77 454.44 445.17 449.32 3,039,323 +3.30(+0.74%)
Dec 02, 2021 443.15 447.89 439.22 446.02 4,739,438 +1.68(+0.38%)
Dec 01, 2021 452.89 455.92 444.14 444.34 4,325,540 +0.12(+0.03%)
Nov 30, 2021 447.06 450.99 441.25 444.22 7,435,423 -7.78(-1.72%)
Nov 29, 2021 443.56 453.08 440.55 452.00 4,078,442 +12.09(+2.75%)
Nov 26, 2021 444.92 448.18 438.21 439.91 2,480,600 -10.25(-2.28%)
Nov 24, 2021 446.64 450.98 445.64 450.16 2,248,937 +3.03(+0.68%)
Nov 23, 2021 436.01 447.52 436.00 447.13 2,857,033 +9.59(+2.19%)
Nov 22, 2021 442.82 443.75 437.39 437.54 2,608,054 -2.46(-0.56%)
Nov 19, 2021 448.13 449.45 439.50 440.00 3,536,088 -9.47(-2.11%)
Nov 18, 2021 448.73 449.99 448.94 449.47 2,074,768 +0.52(+0.12%)
Nov 17, 2021 450.39 453.96 448.73 448.95 2,279,202 -0.67(-0.15%)
Nov 16, 2021 452.99 458.35 449.37 449.62 3,378,468 -1.18(-0.26%)
Nov 15, 2021 458.00 458.20 450.50 450.80 2,849,594 -8.19(-1.78%)
Nov 12, 2021 460.67 461.00 457.08 458.99 2,609,476 +1.60(+0.35%)
Nov 11, 2021 460.00 460.85 455.44 457.39 2,246,838 -2.51(-0.55%)
Nov 10, 2021 465.39 459.90 2,818,175 -4.45(-0.96%)
Nov 09, 2021 462.62 464.47 460.29 464.35 2,657,810 +1.73(+0.37%)
Nov 08, 2021 456.85 464.19 454.31 462.62 2,279,079 +6.81(+1.49%)
Nov 05, 2021 457.83 461.52 454.58 455.81 2,904,970 -0.95(-0.21%)
Nov 04, 2021 457.60 458.51 452.16 456.76 2,517,301 -0.57(-0.12%)
Nov 03, 2021 450.42 457.52 447.04 457.33 2,438,190 +5.29(+1.17%)
Nov 02, 2021 456.26 456.44 450.38 452.04 2,600,116 -2.07(-0.46%)
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.