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

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
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, 2023 460.52 464.89 459.14 461.57 4,092,152 +2.47(+0.54%)
Mar 30, 2023 455.69 459.44 450.32 459.10 3,404,086 +3.39(+0.74%)
Mar 29, 2023 464.03 464.78 454.11 455.71 3,820,581 -5.85(-1.27%)
Mar 28, 2023 470.76 472.51 459.71 461.56 2,425,542 -9.10(-1.93%)
Mar 27, 2023 474.23 474.95 467.43 470.66 2,331,199 +5.77(+1.24%)
Mar 24, 2023 458.04 465.76 456.69 464.89 2,593,918 +5.94(+1.29%)
Mar 23, 2023 466.28 469.46 455.79 458.95 3,363,168 -5.48(-1.18%)
Mar 22, 2023 470.71 474.41 463.75 464.43 2,694,992 -4.47(-0.95%)
Mar 21, 2023 467.23 470.22 464.62 468.90 3,238,926 +3.07(+0.66%)
Mar 20, 2023 459.04 468.63 459.04 465.84 3,194,650 +7.29(+1.59%)
Mar 17, 2023 460.40 461.00 455.43 458.55 5,432,223 -2.46(-0.53%)
Mar 16, 2023 453.87 462.35 452.30 461.01 3,011,108 +6.44(+1.42%)
Mar 15, 2023 450.24 457.94 448.53 454.57 3,861,792 +0.83(+0.18%)
Mar 14, 2023 453.81 458.88 448.34 453.75 3,335,711 +0.88(+0.19%)
Mar 13, 2023 447.95 459.40 447.95 452.87 3,042,599 +3.27(+0.73%)
Mar 10, 2023 451.98 457.93 446.92 449.59 3,877,896 -2.86(-0.63%)
Mar 09, 2023 461.25 461.25 451.33 452.46 2,856,233 -5.54(-1.21%)
Mar 08, 2023 459.11 462.65 454.26 457.99 3,157,473 -3.19(-0.69%)
Mar 07, 2023 470.04 470.86 459.90 461.19 2,662,045 -6.72(-1.44%)
Mar 06, 2023 468.48 471.38 466.17 467.90 3,916,970 +2.16(+0.46%)
Mar 03, 2023 465.14 466.19 461.52 465.74 2,942,101 +0.84(+0.18%)
Mar 02, 2023 462.48 467.56 460.57 464.90 2,250,116 +2.41(+0.52%)
Mar 01, 2023 460.92 465.59 459.36 462.49 3,077,851 -0.70(-0.15%)
Feb 28, 2023 469.74 470.41 461.22 463.19 4,007,258 -7.18(-1.53%)
Feb 27, 2023 475.68 477.79 469.05 470.37 3,088,582 -0.98(-0.21%)
Feb 24, 2023 476.46 479.32 470.07 471.36 3,021,555 -7.16(-1.50%)
Feb 23, 2023 473.62 480.11 472.85 478.52 2,580,352 +2.72(+0.57%)
Feb 22, 2023 479.61 480.66 475.58 475.79 3,062,701 -2.36(-0.49%)
Feb 21, 2023 483.39 487.96 477.36 478.15 2,955,796 -7.56(-1.56%)
Feb 17, 2023 474.32 486.08 474.30 485.71 3,998,624 +11.41(+2.41%)
Feb 16, 2023 477.99 480.77 474.22 474.30 2,682,171 -3.79(-0.79%)
Feb 15, 2023 476.53 478.65 475.31 478.09 2,304,244 -1.54(-0.32%)
Feb 14, 2023 481.05 484.61 475.99 479.63 2,129,357 -2.45(-0.51%)
Feb 13, 2023 480.77 486.47 478.59 482.08 2,660,223 +1.07(+0.22%)
Feb 10, 2023 476.03 482.38 475.66 481.01 3,512,187 +8.29(+1.75%)
Feb 09, 2023 472.62 476.58 469.48 472.72 3,761,862 +2.44(+0.52%)
Feb 08, 2023 462.73 472.04 462.38 470.27 3,560,388 +6.17(+1.33%)
Feb 07, 2023 458.42 465.27 456.46 464.11 3,489,038 +1.60(+0.35%)
Feb 06, 2023 459.36 466.13 458.39 462.51 4,288,505 +3.13(+0.68%)
Feb 03, 2023 462.50 465.95 457.17 459.38 5,589,844 +1.16(+0.25%)
Feb 02, 2023 481.02 481.74 451.46 458.22 11,466,377 -25.47(-5.27%)
Feb 01, 2023 486.56 490.87 482.39 483.69 3,543,167 -2.13(-0.44%)
Jan 31, 2023 484.66 491.96 479.92 485.82 5,719,901 +13.04(+2.76%)
Jan 30, 2023 474.74 481.98 471.81 472.78 3,702,337 -0.25(-0.05%)
Jan 27, 2023 480.15 480.15 471.49 473.03 3,264,589 -6.26(-1.31%)
Jan 26, 2023 479.31 483.15 477.44 479.29 3,087,290 -0.02(-0.00%)
Jan 25, 2023 476.17 482.09 472.72 479.31 3,120,435 +0.88(+0.18%)
Jan 24, 2023 486.86 486.86 424.82 478.43 3,119,292 +5.63(+1.19%)
Jan 23, 2023 473.64 476.97 468.49 472.80 3,511,201 -0.88(-0.19%)
Jan 20, 2023 472.52 473.94 466.17 473.68 3,622,962 +2.30(+0.49%)
Jan 19, 2023 465.07 473.36 464.60 471.38 4,674,247 +7.90(+1.71%)
Jan 18, 2023 474.98 476.39 462.03 463.48 4,518,313 -8.60(-1.82%)
Jan 17, 2023 478.04 479.74 470.82 472.08 4,614,890 -4.37(-0.92%)
Jan 13, 2023 473.09 495.85 472.98 476.45 5,538,524 -5.94(-1.23%)
Jan 12, 2023 476.87 485.37 472.22 482.39 3,826,070 +2.21(+0.46%)
Jan 11, 2023 472.29 482.32 472.01 480.18 4,391,396 +7.20(+1.52%)
Jan 10, 2023 475.75 477.33 469.75 472.98 3,250,082 -3.95(-0.83%)
Jan 09, 2023 479.22 486.60 475.45 476.93 3,803,898 +0.06(+0.01%)
Jan 06, 2023 478.42 479.67 474.48 476.87 4,974,543 +0.04(+0.01%)
Jan 05, 2023 487.59 488.64 475.41 476.83 5,646,784 -14.15(-2.88%)
Jan 04, 2023 504.75 504.75 487.19 490.99 5,195,261 -13.76(-2.73%)
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.