Skip to main content

UnitedHealth Group (NY: UNH )

578.09 -2.56 (-0.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 449.45 460.51 449.22 459.12 4,061,268 +0.12(+0.03%)
Feb 25, 2022 440.57 459.03 450.18 459.00 3,435,312 +19.16(+4.36%)
Feb 24, 2022 433.70 440.52 430.04 439.84 4,081,001 -3.60(-0.81%)
Feb 23, 2022 450.74 451.26 442.69 443.44 2,944,998 -2.79(-0.62%)
Feb 22, 2022 447.50 450.74 441.70 446.23 3,140,939 -5.11(-1.13%)
Feb 18, 2022 451.34 0 -2.44(-0.54%)
Feb 17, 2022 461.34 462.42 452.38 453.78 2,490,344 -9.37(-2.02%)
Feb 16, 2022 458.76 464.77 454.80 463.15 2,748,475 +1.76(+0.38%)
Feb 15, 2022 459.19 464.23 458.47 461.40 3,110,446 +3.70(+0.81%)
Feb 14, 2022 458.38 460.92 452.81 457.70 2,642,531 -3.60(-0.78%)
Feb 11, 2022 467.62 473.17 459.67 461.30 2,584,754 -8.29(-1.76%)
Feb 10, 2022 474.91 476.82 468.00 469.59 2,721,501 -10.98(-2.28%)
Feb 09, 2022 479.50 483.30 478.82 480.57 2,920,925 +4.52(+0.95%)
Feb 08, 2022 464.41 478.22 464.41 476.04 3,663,660 +9.37(+2.01%)
Feb 07, 2022 467.84 470.11 464.36 466.67 3,045,452 +0.51(+0.11%)
Feb 04, 2022 464.79 472.39 463.29 466.16 3,178,641 -5.40(-1.15%)
Feb 03, 2022 481.10 471.56 4,529,756 +8.67(+1.87%)
Feb 02, 2022 452.55 465.01 452.55 462.89 3,134,459 +10.97(+2.43%)
Feb 01, 2022 458.28 458.28 446.46 451.92 3,262,556 -4.01(-0.88%)
Jan 31, 2022 448.63 456.52 455.94 3,626,951 +6.28(+1.40%)
Jan 28, 2022 445.16 449.87 439.06 449.65 3,489,129 +4.30(+0.97%)
Jan 27, 2022 441.95 452.18 440.93 445.35 3,636,180 +3.06(+0.69%)
Jan 26, 2022 442.31 447.55 437.49 442.29 4,594,850 +1.53(+0.35%)
Jan 25, 2022 438.09 442.62 431.52 440.76 3,552,685 -5.24(-1.17%)
Jan 24, 2022 441.94 447.80 432.35 446.00 4,955,184 +1.06(+0.24%)
Jan 21, 2022 447.18 454.22 444.84 444.94 4,429,107 -1.77(-0.40%)
Jan 20, 2022 448.03 455.03 445.74 446.70 3,345,755 +0.46(+0.10%)
Jan 19, 2022 451.53 458.75 445.26 446.24 4,176,015 +1.48(+0.33%)
Jan 18, 2022 448.80 449.32 442.21 444.76 4,082,791 -7.43(-1.64%)
Jan 14, 2022 452.19 0 +1.21(+0.27%)
Jan 13, 2022 459.14 459.77 449.58 450.98 3,114,151 -6.07(-1.33%)
Jan 12, 2022 452.46 458.59 449.92 457.04 3,628,984 +4.55(+1.01%)
Jan 11, 2022 450.75 453.88 444.45 452.49 3,453,745 +3.86(+0.86%)
Jan 10, 2022 439.95 449.46 438.44 448.63 6,042,705 +6.17(+1.40%)
Jan 07, 2022 451.23 451.50 439.51 442.46 5,694,736 -10.66(-2.35%)
Jan 06, 2022 463.10 467.09 446.82 453.12 6,793,295 -19.33(-4.09%)
Jan 05, 2022 477.35 479.50 472.45 472.45 4,063,111 -1.17(-0.25%)
Jan 04, 2022 485.49 486.02 473.60 473.62 4,049,847 -10.98(-2.27%)
Jan 03, 2022 482.40 485.20 475.69 484.60 3,144,303 +0.13(+0.03%)
Dec 31, 2021 486.39 489.03 484.37 484.46 1,757,276 -2.21(-0.45%)
Dec 30, 2021 490.05 491.30 485.92 486.67 1,357,226 -1.11(-0.23%)
Dec 29, 2021 487.01 489.37 484.33 487.78 1,631,344 +2.55(+0.52%)
Dec 28, 2021 484.33 487.53 482.79 485.24 1,550,105 +3.32(+0.69%)
Dec 27, 2021 481.13 482.69 479.16 481.92 1,398,634 +3.97(+0.83%)
Dec 23, 2021 477.57 480.61 475.46 477.94 1,768,857 +1.21(+0.25%)
Dec 22, 2021 470.00 478.01 468.80 476.74 1,749,125 +6.68(+1.42%)
Dec 21, 2021 469.88 471.79 465.22 470.06 2,626,970 +3.36(+0.72%)
Dec 20, 2021 465.03 467.94 458.53 466.70 3,260,380 -3.27(-0.70%)
Dec 17, 2021 474.12 475.77 469.26 469.97 5,935,402 -5.54(-1.16%)
Dec 16, 2021 476.62 479.47 472.86 475.51 4,229,273 -1.47(-0.31%)
Dec 15, 2021 463.68 477.96 463.24 476.98 4,341,161 +14.39(+3.11%)
Dec 14, 2021 462.86 466.03 460.38 462.58 3,161,297 +1.27(+0.28%)
Dec 13, 2021 460.23 463.35 457.32 461.31 2,823,227 -0.09(-0.02%)
Dec 10, 2021 455.38 461.64 454.43 461.40 2,666,152 +4.74(+1.04%)
Dec 09, 2021 452.04 457.78 450.91 456.66 3,086,175 +4.30(+0.95%)
Dec 08, 2021 449.68 453.62 446.21 452.36 3,344,611 +3.98(+0.89%)
Dec 07, 2021 446.45 449.36 444.03 448.37 3,213,701 +4.46(+1.00%)
Dec 06, 2021 436.23 445.52 435.63 443.91 4,893,746 +10.41(+2.40%)
Dec 03, 2021 432.01 438.44 429.50 433.50 3,150,215 +4.58(+1.07%)
Dec 02, 2021 426.16 430.71 422.38 428.92 4,928,382 +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.