Skip to main content

UnitedHealth Group (NY: UNH )

484.52 +3.47 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 460.65 465.02 459.26 461.69 4,091,035 +2.47(+0.54%)
Mar 30, 2023 455.81 459.56 450.44 459.22 3,403,157 +3.39(+0.74%)
Mar 29, 2023 464.16 464.91 454.23 455.83 3,819,538 -5.85(-1.27%)
Mar 28, 2023 470.89 472.64 459.84 461.68 2,424,880 -9.10(-1.93%)
Mar 27, 2023 474.36 475.08 467.56 470.79 2,330,562 +5.77(+1.24%)
Mar 24, 2023 458.17 465.88 456.81 465.02 2,593,210 +5.94(+1.29%)
Mar 23, 2023 466.40 469.59 455.91 459.08 3,362,250 -5.48(-1.18%)
Mar 22, 2023 470.84 474.54 463.87 464.56 2,694,257 -4.47(-0.95%)
Mar 21, 2023 467.36 470.35 464.75 469.03 3,238,042 +3.07(+0.66%)
Mar 20, 2023 459.16 468.76 459.16 465.96 3,193,779 +7.29(+1.59%)
Mar 17, 2023 460.52 461.13 455.55 458.68 5,430,740 -2.46(-0.53%)
Mar 16, 2023 454.00 462.48 452.42 461.14 3,010,286 +6.44(+1.42%)
Mar 15, 2023 450.36 458.07 448.65 454.70 3,860,738 +0.83(+0.18%)
Mar 14, 2023 453.94 459.01 448.47 453.87 3,334,801 +0.88(+0.19%)
Mar 13, 2023 448.07 459.52 448.07 452.99 3,041,769 +3.27(+0.73%)
Mar 10, 2023 452.10 458.05 447.04 449.72 3,876,838 -2.86(-0.63%)
Mar 09, 2023 461.38 461.38 451.45 452.58 2,855,453 -5.54(-1.21%)
Mar 08, 2023 459.24 462.78 454.38 458.12 3,156,611 -3.19(-0.69%)
Mar 07, 2023 470.17 470.99 460.03 461.31 2,661,319 -6.72(-1.44%)
Mar 06, 2023 468.60 471.50 466.30 468.03 3,915,901 +2.16(+0.46%)
Mar 03, 2023 465.26 466.31 461.64 465.87 2,941,298 +0.84(+0.18%)
Mar 02, 2023 462.61 467.69 460.70 465.03 2,249,502 +2.41(+0.52%)
Mar 01, 2023 461.05 465.72 459.54 462.62 3,077,011 -0.70(-0.15%)
Feb 28, 2023 469.87 470.54 461.35 463.32 4,006,164 -7.18(-1.53%)
Feb 27, 2023 475.81 477.92 469.18 470.50 3,087,739 -0.98(-0.21%)
Feb 24, 2023 476.60 479.45 470.20 471.48 3,020,730 -7.17(-1.50%)
Feb 23, 2023 473.75 480.25 472.98 478.65 2,579,648 +2.73(+0.57%)
Feb 22, 2023 479.74 480.79 475.71 475.92 3,061,865 -2.36(-0.49%)
Feb 21, 2023 483.53 488.10 477.49 478.28 2,954,989 -7.56(-1.56%)
Feb 17, 2023 474.45 486.21 474.42 485.84 3,997,532 +11.42(+2.41%)
Feb 16, 2023 478.12 480.90 474.35 474.42 2,681,438 -3.80(-0.79%)
Feb 15, 2023 476.66 478.79 475.44 478.22 2,303,615 -1.54(-0.32%)
Feb 14, 2023 481.18 484.75 476.12 479.76 2,128,776 -2.45(-0.51%)
Feb 13, 2023 480.90 486.61 478.72 482.21 2,659,496 +1.07(+0.22%)
Feb 10, 2023 476.16 482.51 475.79 481.14 3,511,228 +8.29(+1.75%)
Feb 09, 2023 472.75 476.71 469.61 472.85 3,760,835 +2.44(+0.52%)
Feb 08, 2023 462.86 472.17 462.51 470.40 3,559,416 +6.17(+1.33%)
Feb 07, 2023 458.55 465.40 456.59 464.23 3,488,086 +1.60(+0.35%)
Feb 06, 2023 459.48 466.26 458.52 462.63 4,287,335 +3.13(+0.68%)
Feb 03, 2023 462.62 466.08 457.29 459.50 5,588,319 +1.16(+0.25%)
Feb 02, 2023 481.15 481.87 451.59 458.34 11,463,342 -25.48(-5.27%)
Feb 01, 2023 486.69 491.00 482.52 483.82 3,542,199 -2.13(-0.44%)
Jan 31, 2023 484.79 492.09 480.05 485.95 5,718,339 +13.05(+2.76%)
Jan 30, 2023 474.87 482.12 471.94 472.90 3,701,327 -0.25(-0.05%)
Jan 27, 2023 480.28 480.28 471.62 473.16 3,263,698 -6.26(-1.31%)
Jan 26, 2023 479.44 483.28 477.57 479.42 3,086,447 -0.02(-0.00%)
Jan 25, 2023 476.30 482.22 472.85 479.44 3,119,583 +0.88(+0.18%)
Jan 24, 2023 486.99 486.99 424.93 478.56 3,118,441 +5.64(+1.19%)
Jan 23, 2023 473.77 477.10 468.62 472.93 3,510,243 -0.89(-0.19%)
Jan 20, 2023 472.65 474.07 466.30 473.81 3,621,973 +2.30(+0.49%)
Jan 19, 2023 465.19 473.49 464.73 471.51 4,672,971 +7.90(+1.70%)
Jan 18, 2023 475.11 476.52 462.16 463.61 4,517,079 -8.61(-1.82%)
Jan 17, 2023 478.17 479.87 470.95 472.21 4,613,630 -4.37(-0.92%)
Jan 13, 2023 473.22 495.99 473.11 476.58 5,537,012 -5.94(-1.23%)
Jan 12, 2023 477.00 485.50 472.35 482.52 3,825,026 +2.21(+0.46%)
Jan 11, 2023 472.42 482.45 472.14 480.31 4,390,197 +7.20(+1.52%)
Jan 10, 2023 475.88 477.46 469.88 473.11 3,249,195 -3.95(-0.83%)
Jan 09, 2023 479.35 486.73 475.58 477.06 3,802,860 +0.06(+0.01%)
Jan 06, 2023 478.55 479.80 474.61 477.00 4,973,186 +0.04(+0.01%)
Jan 05, 2023 487.72 488.77 475.54 476.96 5,645,242 -14.15(-2.88%)
Jan 04, 2023 504.88 504.88 487.32 491.12 5,193,843 -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.