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 (%)
Apr 28, 2023 477.29 482.44 476.74 480.61 2,456,199 +1.58(+0.33%)
Apr 27, 2023 470.95 479.53 470.95 479.03 2,531,818 +7.35(+1.56%)
Apr 26, 2023 474.54 476.33 467.20 471.69 3,060,968 -8.76(-1.82%)
Apr 25, 2023 481.19 486.88 479.14 480.45 3,007,136 +2.91(+0.61%)
Apr 24, 2023 472.14 478.79 471.39 477.54 2,377,768 +5.00(+1.06%)
Apr 21, 2023 478.61 479.29 470.89 472.54 3,240,866 -3.56(-0.75%)
Apr 20, 2023 474.15 478.23 471.99 476.09 3,361,566 +1.23(+0.26%)
Apr 19, 2023 488.97 490.26 472.35 474.86 5,944,770 -17.85(-3.62%)
Apr 18, 2023 491.92 495.17 486.52 492.71 3,308,951 -0.85(-0.17%)
Apr 17, 2023 496.86 497.70 491.02 493.56 3,748,287 -6.29(-1.26%)
Apr 14, 2023 509.83 514.94 496.64 499.85 4,988,315 -14.10(-2.74%)
Apr 13, 2023 511.69 518.08 508.36 513.96 4,324,178 +4.92(+0.97%)
Apr 12, 2023 512.74 514.42 507.91 509.04 3,504,121 +0.22(+0.04%)
Apr 11, 2023 504.10 510.04 503.20 508.82 3,138,219 +5.65(+1.12%)
Apr 10, 2023 498.90 503.37 496.24 503.17 2,779,400 +2.31(+0.46%)
Apr 06, 2023 499.08 502.25 495.32 500.85 3,555,476 +3.50(+0.70%)
Apr 05, 2023 485.79 499.81 484.53 497.35 5,083,079 +15.61(+3.24%)
Apr 04, 2023 481.53 484.52 480.37 481.75 2,687,408 -0.92(-0.19%)
Apr 03, 2023 473.88 484.56 472.21 482.66 4,841,794 +21.10(+4.57%)
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%)
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.