Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.