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

UnitedHealth Group (NY: UNH )

509.26 +22.82 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2022 498.35 502.97 491.19 491.48 4,137,402 -10.46(-2.08%)
Mar 30, 2022 496.44 502.31 493.90 501.94 3,155,293 +9.73(+1.98%)
Mar 29, 2022 498.35 500.75 488.91 492.21 3,609,291 -2.38(-0.48%)
Mar 28, 2022 495.68 498.39 490.37 494.60 2,742,373 +0.16(+0.03%)
Mar 25, 2022 495.55 497.81 490.78 494.43 2,647,245 -0.41(-0.08%)
Mar 24, 2022 486.69 497.08 485.59 494.85 2,894,162 +9.86(+2.03%)
Mar 23, 2022 484.06 488.68 483.16 484.99 2,856,790 -2.01(-0.41%)
Mar 22, 2022 490.81 493.30 486.54 487.00 2,866,481 -2.25(-0.46%)
Mar 21, 2022 486.70 494.40 486.08 489.26 2,715,948 +1.48(+0.30%)
Mar 18, 2022 490.30 492.17 483.38 487.77 5,256,125 -0.87(-0.18%)
Mar 17, 2022 478.02 488.74 477.23 488.64 2,445,709 +8.44(+1.76%)
Mar 16, 2022 481.71 487.18 472.25 480.20 3,629,237 +0.34(+0.07%)
Mar 15, 2022 472.24 481.82 469.64 479.86 3,157,418 +9.63(+2.05%)
Mar 14, 2022 472.62 477.62 467.68 470.23 2,805,823 +4.87(+1.05%)
Mar 11, 2022 470.15 475.90 465.02 465.37 2,713,451 -6.86(-1.45%)
Mar 10, 2022 460.59 474.41 459.15 472.23 2,944,957 +5.64(+1.21%)
Mar 09, 2022 463.71 468.65 455.08 466.59 3,242,356 +11.64(+2.56%)
Mar 08, 2022 460.08 465.55 453.09 454.95 4,005,762 -12.89(-2.75%)
Mar 07, 2022 480.45 480.45 464.14 467.84 4,290,680 -11.32(-2.36%)
Mar 04, 2022 461.90 480.13 458.82 479.15 4,342,200 +11.59(+2.48%)
Mar 03, 2022 467.00 472.17 463.37 467.57 3,264,805 +1.16(+0.25%)
Mar 02, 2022 459.50 468.12 459.21 466.40 3,825,420 +8.77(+1.92%)
Mar 01, 2022 452.48 458.31 449.44 457.63 3,035,769 +0.36(+0.08%)
Feb 28, 2022 447.64 458.65 447.41 457.27 4,077,723 +0.12(+0.03%)
Feb 25, 2022 438.80 457.18 448.36 457.15 3,449,230 +19.08(+4.36%)
Feb 24, 2022 431.95 438.74 428.31 438.07 4,097,536 -3.58(-0.81%)
Feb 23, 2022 448.93 449.44 440.90 441.65 2,956,930 -2.78(-0.62%)
Feb 22, 2022 445.70 448.93 439.92 444.43 3,153,665 -5.09(-1.13%)
Feb 18, 2022 449.52 0 -2.43(-0.54%)
Feb 17, 2022 459.48 460.55 450.56 451.95 2,500,434 -9.33(-2.02%)
Feb 16, 2022 456.91 462.90 452.97 461.28 2,759,611 +1.75(+0.38%)
Feb 15, 2022 457.33 462.36 456.62 459.53 3,123,048 +3.68(+0.81%)
Feb 14, 2022 456.54 459.06 450.98 455.85 2,653,237 -3.58(-0.78%)
Feb 11, 2022 465.73 471.26 457.81 459.44 2,595,226 -8.25(-1.76%)
Feb 10, 2022 473.00 474.90 466.11 467.69 2,732,527 -10.94(-2.28%)
Feb 09, 2022 477.57 481.35 476.89 478.63 2,932,759 +4.51(+0.95%)
Feb 08, 2022 462.53 476.29 462.53 474.12 3,678,504 +9.33(+2.01%)
Feb 07, 2022 465.95 468.21 462.48 464.79 3,057,791 +0.51(+0.11%)
Feb 04, 2022 462.92 470.48 461.42 464.28 3,191,519 -5.38(-1.15%)
Feb 03, 2022 479.15 469.66 4,548,109 +8.64(+1.87%)
Feb 02, 2022 450.72 463.14 450.72 461.02 3,147,159 +10.93(+2.43%)
Feb 01, 2022 456.43 456.43 444.66 450.10 3,275,775 -4.00(-0.88%)
Jan 31, 2022 446.82 454.68 454.10 3,641,646 +6.26(+1.40%)
Jan 28, 2022 443.36 448.05 437.29 447.84 3,503,266 +4.29(+0.97%)
Jan 27, 2022 440.17 450.36 439.15 443.55 3,650,912 +3.05(+0.69%)
Jan 26, 2022 440.53 445.75 435.72 440.51 4,613,467 +1.53(+0.35%)
Jan 25, 2022 436.32 440.84 429.78 438.98 3,567,080 -5.22(-1.17%)
Jan 24, 2022 440.16 446.00 430.61 444.20 4,975,260 +1.06(+0.24%)
Jan 21, 2022 445.38 452.38 443.05 443.14 4,447,052 -1.76(-0.40%)
Jan 20, 2022 446.23 453.19 443.94 444.90 3,359,311 +0.46(+0.10%)
Jan 19, 2022 449.70 456.90 443.47 444.44 4,192,934 +1.47(+0.33%)
Jan 18, 2022 446.98 447.50 440.43 442.97 4,099,333 -7.40(-1.64%)
Jan 14, 2022 450.37 0 +1.21(+0.27%)
Jan 13, 2022 457.29 457.92 447.76 449.16 3,126,769 -6.04(-1.33%)
Jan 12, 2022 450.64 456.74 448.11 455.20 3,643,688 +4.53(+1.01%)
Jan 11, 2022 448.94 452.05 442.66 450.67 3,467,738 +3.84(+0.86%)
Jan 10, 2022 438.17 447.65 436.67 446.82 6,067,188 +6.15(+1.40%)
Jan 07, 2022 449.41 449.68 437.74 440.67 5,717,809 -10.62(-2.35%)
Jan 06, 2022 461.24 465.21 445.01 451.29 6,820,819 -19.26(-4.09%)
Jan 05, 2022 475.43 477.57 470.55 470.55 4,079,574 -1.16(-0.25%)
Jan 04, 2022 483.53 484.06 471.69 471.71 4,066,256 -10.93(-2.27%)
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.