Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 528.84 530.50 525.50 529.40 2,615,141 +5.51(+1.05%)
Oct 30, 2023 518.96 525.70 516.92 523.89 2,585,216 +5.27(+1.02%)
Oct 27, 2023 519.94 521.67 515.26 518.62 2,615,714 -3.66(-0.70%)
Oct 26, 2023 519.65 524.37 516.51 522.28 2,747,123 -1.83(-0.35%)
Oct 25, 2023 521.20 526.23 514.10 524.11 2,407,237 +5.15(+0.99%)
Oct 24, 2023 516.84 524.56 516.06 518.96 2,001,249 +3.39(+0.66%)
Oct 23, 2023 520.97 521.71 514.30 515.57 2,385,105 -5.40(-1.04%)
Oct 20, 2023 524.89 528.28 520.71 520.97 2,843,785 -4.55(-0.87%)
Oct 19, 2023 530.64 532.15 523.16 525.51 2,378,689 -4.38(-0.83%)
Oct 18, 2023 536.79 537.72 529.23 529.89 2,582,159 -0.58(-0.11%)
Oct 17, 2023 533.73 536.19 528.42 530.48 2,616,139 -1.36(-0.26%)
Oct 16, 2023 536.93 540.49 529.95 531.84 3,872,278 -1.35(-0.25%)
Oct 13, 2023 527.11 538.20 525.88 533.19 5,307,117 +13.70(+2.64%)
Oct 12, 2023 518.43 522.50 516.24 519.49 2,403,939 +1.39(+0.27%)
Oct 11, 2023 514.93 519.54 514.24 518.10 2,852,183 -0.11(-0.02%)
Oct 10, 2023 520.44 522.06 517.06 518.21 2,484,126 -2.24(-0.43%)
Oct 09, 2023 515.15 520.81 514.26 520.45 2,368,789 +1.68(+0.32%)
Oct 06, 2023 510.51 519.90 510.04 518.77 3,689,646 +8.48(+1.66%)
Oct 05, 2023 505.73 512.25 505.35 510.29 2,823,100 +5.55(+1.10%)
Oct 04, 2023 503.62 505.93 500.78 504.75 2,834,410 +1.14(+0.23%)
Oct 03, 2023 507.39 508.07 502.51 503.61 3,179,940 -5.04(-0.99%)
Oct 02, 2023 499.71 508.92 497.35 508.65 3,591,452 +10.26(+2.06%)
Sep 29, 2023 503.98 504.01 498.00 498.39 3,045,896 -5.84(-1.16%)
Sep 28, 2023 500.15 508.23 499.20 504.23 2,956,104 +6.30(+1.26%)
Sep 27, 2023 500.40 500.53 495.29 497.93 2,623,893 -1.70(-0.34%)
Sep 26, 2023 503.08 503.56 498.58 499.63 2,448,273 -4.77(-0.95%)
Sep 25, 2023 502.41 505.06 503.14 504.41 2,790,653 +4.13(+0.83%)
Sep 22, 2023 493.26 503.57 492.30 500.28 4,611,726 +4.90(+0.99%)
Sep 21, 2023 488.50 499.32 487.41 495.37 4,758,669 +8.91(+1.83%)
Sep 20, 2023 477.19 489.41 473.63 486.47 3,768,336 +11.34(+2.39%)
Sep 19, 2023 478.19 480.14 471.06 475.13 3,268,378 -5.34(-1.11%)
Sep 18, 2023 482.79 483.12 478.03 480.47 2,029,588 -0.63(-0.13%)
Sep 15, 2023 480.15 484.18 478.57 481.10 5,396,404 +3.06(+0.64%)
Sep 14, 2023 477.08 479.67 473.27 478.04 2,361,667 +3.72(+0.78%)
Sep 13, 2023 475.89 478.47 473.94 474.32 2,230,425 -0.06(-0.01%)
Sep 12, 2023 471.89 478.07 466.69 474.38 2,220,864 +0.51(+0.11%)
Sep 11, 2023 476.43 478.27 472.50 473.86 2,083,243 -1.37(-0.29%)
Sep 08, 2023 474.67 477.41 473.24 475.24 1,880,100 -2.13(-0.45%)
Sep 07, 2023 472.54 479.63 471.26 477.37 2,993,987 +7.75(+1.65%)
Sep 06, 2023 474.69 475.75 469.07 469.62 2,636,652 -3.81(-0.80%)
Sep 05, 2023 470.67 477.17 470.22 473.44 3,496,775 +4.50(+0.96%)
Sep 01, 2023 471.65 473.28 466.10 468.94 3,215,182 -0.33(-0.07%)
Aug 31, 2023 484.81 486.25 468.98 469.27 5,003,294 -14.72(-3.04%)
Aug 30, 2023 486.41 489.09 482.77 483.99 2,319,123 -1.28(-0.26%)
Aug 29, 2023 483.93 485.38 480.49 485.27 2,146,479 +1.53(+0.32%)
Aug 28, 2023 482.97 485.50 481.63 483.74 1,365,543 +2.13(+0.44%)
Aug 25, 2023 482.40 483.62 477.22 481.62 1,953,555 +1.00(+0.21%)
Aug 24, 2023 483.89 487.82 479.74 480.61 2,347,234 -1.32(-0.27%)
Aug 23, 2023 485.44 486.42 480.44 481.93 2,042,611 -2.86(-0.59%)
Aug 22, 2023 487.82 489.17 483.79 484.79 2,111,820 -5.26(-1.07%)
Aug 21, 2023 489.88 492.58 488.61 490.05 1,557,471 -0.75(-0.15%)
Aug 18, 2023 487.19 493.26 485.93 490.79 2,401,346 +4.41(+0.91%)
Aug 17, 2023 487.88 493.54 484.28 486.38 3,055,998 -9.45(-1.91%)
Aug 16, 2023 500.21 502.67 495.12 495.84 1,476,771 -3.08(-0.62%)
Aug 15, 2023 503.73 505.77 498.50 498.92 1,845,913 -4.17(-0.83%)
Aug 14, 2023 501.34 505.62 500.45 503.09 2,160,545 +2.88(+0.57%)
Aug 11, 2023 497.87 502.84 496.52 500.22 2,061,255 +4.46(+0.90%)
Aug 10, 2023 496.73 504.18 495.07 495.76 2,213,649 +1.35(+0.27%)
Aug 09, 2023 496.27 497.97 493.20 494.41 1,946,973 -3.69(-0.74%)
Aug 08, 2023 495.28 500.37 492.35 498.10 2,460,402 -4.80(-0.96%)
Aug 07, 2023 497.98 505.72 496.90 502.90 2,469,342 +7.89(+1.59%)
Aug 04, 2023 502.18 503.06 494.05 495.02 2,448,792 -2.10(-0.42%)
Aug 03, 2023 495.18 498.24 493.35 497.12 2,481,056 +0.06(+0.01%)
Aug 02, 2023 501.87 502.64 495.27 497.06 3,271,114 +0.06(+0.01%)
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.