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

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 28, 2022 449.57 460.63 449.34 459.24 4,060,160 +0.12(+0.03%)
Feb 25, 2022 440.70 459.16 450.30 459.13 3,434,374 +19.17(+4.36%)
Feb 24, 2022 433.81 440.64 430.16 439.96 4,079,887 -3.60(-0.81%)
Feb 23, 2022 450.87 451.38 442.81 443.56 2,944,194 -2.79(-0.62%)
Feb 22, 2022 447.62 450.87 441.82 446.35 3,140,082 -5.12(-1.13%)
Feb 18, 2022 451.47 0 -2.44(-0.54%)
Feb 17, 2022 461.46 462.55 452.51 453.91 2,489,665 -9.37(-2.02%)
Feb 16, 2022 458.89 464.90 454.93 463.28 2,747,725 +1.76(+0.38%)
Feb 15, 2022 459.31 464.36 458.60 461.52 3,109,597 +3.70(+0.81%)
Feb 14, 2022 458.51 461.05 452.93 457.82 2,641,809 -3.60(-0.78%)
Feb 11, 2022 467.75 473.30 459.79 461.43 2,584,048 -8.29(-1.76%)
Feb 10, 2022 475.04 476.95 468.12 469.71 2,720,758 -10.98(-2.28%)
Feb 09, 2022 479.64 483.43 478.95 480.70 2,920,127 +4.53(+0.95%)
Feb 08, 2022 464.53 478.35 464.53 476.17 3,662,660 +9.37(+2.01%)
Feb 07, 2022 467.97 470.24 464.48 466.80 3,044,621 +0.51(+0.11%)
Feb 04, 2022 464.92 472.52 463.41 466.29 3,177,773 -5.40(-1.15%)
Feb 03, 2022 481.23 471.69 4,528,520 +8.68(+1.87%)
Feb 02, 2022 452.67 465.14 452.67 463.02 3,133,604 +10.97(+2.43%)
Feb 01, 2022 458.40 458.40 446.58 452.05 3,261,666 -4.01(-0.88%)
Jan 31, 2022 448.75 456.65 456.06 3,625,961 +6.28(+1.40%)
Jan 28, 2022 445.28 449.99 439.18 449.78 3,488,177 +4.30(+0.97%)
Jan 27, 2022 442.08 452.31 441.05 445.47 3,635,187 +3.06(+0.69%)
Jan 26, 2022 442.43 447.67 437.61 442.41 4,593,596 +1.53(+0.35%)
Jan 25, 2022 438.21 442.75 431.64 440.88 3,551,716 -5.24(-1.17%)
Jan 24, 2022 442.07 447.92 432.47 446.12 4,953,831 +1.06(+0.24%)
Jan 21, 2022 447.31 454.34 444.96 445.06 4,427,898 -1.77(-0.40%)
Jan 20, 2022 448.15 455.15 445.86 446.82 3,344,842 +0.46(+0.10%)
Jan 19, 2022 451.65 458.88 445.39 446.36 4,174,875 +1.48(+0.33%)
Jan 18, 2022 448.92 449.44 442.34 444.88 4,081,677 -7.43(-1.64%)
Jan 14, 2022 452.31 0 +1.22(+0.27%)
Jan 13, 2022 459.26 459.90 449.70 451.10 3,113,301 -6.07(-1.33%)
Jan 12, 2022 452.58 458.71 450.05 457.17 3,627,994 +4.56(+1.01%)
Jan 11, 2022 450.88 454.01 444.57 452.61 3,452,802 +3.86(+0.86%)
Jan 10, 2022 440.07 449.58 438.56 448.75 6,041,056 +6.18(+1.40%)
Jan 07, 2022 451.35 451.62 439.63 442.58 5,693,182 -10.66(-2.35%)
Jan 06, 2022 463.23 467.22 446.94 453.24 6,791,441 -19.34(-4.09%)
Jan 05, 2022 477.48 479.64 472.58 472.58 4,062,002 -1.17(-0.25%)
Jan 04, 2022 485.62 486.15 473.73 473.75 4,048,742 -10.98(-2.27%)
Jan 03, 2022 482.53 485.33 475.82 484.73 3,143,445 +0.13(+0.03%)
Dec 31, 2021 486.53 489.16 484.50 484.60 1,756,797 -2.21(-0.45%)
Dec 30, 2021 490.18 491.44 486.05 486.81 1,356,856 -1.11(-0.23%)
Dec 29, 2021 487.14 489.50 484.46 487.92 1,630,899 +2.55(+0.52%)
Dec 28, 2021 484.46 487.67 482.92 485.37 1,549,682 +3.32(+0.69%)
Dec 27, 2021 481.26 482.82 479.29 482.05 1,398,252 +3.98(+0.83%)
Dec 23, 2021 477.71 480.75 475.59 478.07 1,768,374 +1.21(+0.25%)
Dec 22, 2021 470.13 478.14 468.92 476.87 1,748,648 +6.68(+1.42%)
Dec 21, 2021 470.00 471.92 465.35 470.19 2,626,253 +3.36(+0.72%)
Dec 20, 2021 465.16 468.06 458.65 466.83 3,259,490 -3.27(-0.70%)
Dec 17, 2021 474.25 475.90 469.39 470.10 5,933,782 -5.54(-1.16%)
Dec 16, 2021 476.75 479.60 472.99 475.64 4,228,119 -1.47(-0.31%)
Dec 15, 2021 463.81 478.09 463.37 477.11 4,339,976 +14.40(+3.11%)
Dec 14, 2021 462.99 466.16 460.51 462.71 3,160,434 +1.27(+0.28%)
Dec 13, 2021 460.35 463.48 457.45 461.44 2,822,457 -0.09(-0.02%)
Dec 10, 2021 455.51 461.76 454.55 461.52 2,665,424 +4.74(+1.04%)
Dec 09, 2021 452.16 457.90 451.03 456.78 3,085,332 +4.30(+0.95%)
Dec 08, 2021 449.81 453.74 446.33 452.48 3,343,698 +3.99(+0.89%)
Dec 07, 2021 446.57 449.48 444.15 448.49 3,212,824 +4.46(+1.00%)
Dec 06, 2021 436.35 445.65 435.75 444.04 4,892,410 +10.41(+2.40%)
Dec 03, 2021 432.13 438.56 429.62 433.62 3,149,355 +4.58(+1.07%)
Dec 02, 2021 426.28 430.83 422.50 429.04 4,927,037 +1.62(+0.38%)
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.