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 (%)
Jul 31, 2023 495.28 500.09 491.40 498.60 2,479,669 +3.41(+0.69%)
Jul 28, 2023 497.46 499.69 489.65 495.19 2,981,130 -2.29(-0.46%)
Jul 27, 2023 500.77 502.67 495.41 497.48 3,075,308 -2.73(-0.55%)
Jul 26, 2023 503.69 507.95 498.86 500.21 3,754,629 -2.88(-0.57%)
Jul 25, 2023 502.18 504.64 499.49 503.09 2,776,197 +2.21(+0.44%)
Jul 24, 2023 497.58 501.96 496.82 500.88 2,314,183 +2.12(+0.42%)
Jul 21, 2023 497.30 502.58 496.78 498.76 2,932,322 +2.25(+0.45%)
Jul 20, 2023 498.89 500.88 492.85 496.50 3,008,924 +0.53(+0.11%)
Jul 19, 2023 499.75 506.76 494.77 495.97 5,033,026 +3.64(+0.74%)
Jul 18, 2023 481.82 496.68 480.02 492.33 8,964,381 +15.68(+3.29%)
Jul 17, 2023 473.73 477.17 470.96 476.65 4,653,626 +3.85(+0.81%)
Jul 14, 2023 455.45 477.56 453.05 472.80 11,557,171 +31.92(+7.24%)
Jul 13, 2023 445.07 447.92 440.32 440.88 7,385,035 -3.89(-0.87%)
Jul 12, 2023 455.90 457.69 444.33 444.77 7,400,094 -11.02(-2.42%)
Jul 11, 2023 455.28 459.33 454.07 455.79 3,135,094 -0.16(-0.03%)
Jul 10, 2023 452.94 456.00 452.12 455.95 4,406,906 +1.45(+0.32%)
Jul 07, 2023 457.87 461.42 453.75 454.50 4,195,956 -7.66(-1.66%)
Jul 06, 2023 462.15 465.15 459.49 462.16 3,975,067 -1.83(-0.39%)
Jul 05, 2023 468.73 469.97 463.37 463.99 5,132,272 -6.56(-1.39%)
Jul 03, 2023 470.77 472.84 468.99 470.55 1,945,599 -2.72(-0.57%)
Jun 30, 2023 470.67 474.70 467.83 473.27 4,040,678 +4.13(+0.88%)
Jun 29, 2023 467.79 472.35 465.82 469.13 3,025,762 +1.96(+0.42%)
Jun 28, 2023 474.57 474.72 466.71 467.17 3,727,085 -7.99(-1.68%)
Jun 27, 2023 470.80 475.77 470.44 475.16 3,750,419 +3.45(+0.73%)
Jun 26, 2023 470.81 473.93 465.74 471.71 3,014,292 +2.03(+0.43%)
Jun 23, 2023 470.99 474.88 469.24 469.68 4,955,432 -2.02(-0.43%)
Jun 22, 2023 470.85 475.77 470.67 471.70 3,228,838 +2.26(+0.48%)
Jun 21, 2023 461.76 472.01 460.02 469.44 4,962,731 +7.25(+1.57%)
Jun 20, 2023 449.74 463.27 449.74 462.19 4,681,515 +10.73(+2.38%)
Jun 16, 2023 458.99 461.33 450.90 451.46 7,819,108 -5.44(-1.19%)
Jun 15, 2023 453.07 462.82 452.01 456.89 6,930,972 -24.37(-5.06%)
May 08, 2023 480.70 482.95 477.06 481.26 1,779,344 -1.62(-0.34%)
May 05, 2023 482.67 489.30 480.69 482.88 2,384,376 +6.84(+1.44%)
May 04, 2023 475.82 478.40 470.84 476.05 2,615,911 -2.11(-0.44%)
May 03, 2023 483.00 484.03 476.78 478.16 1,790,834 -3.86(-0.80%)
May 02, 2023 483.83 485.26 477.99 482.01 2,202,828 -2.26(-0.47%)
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.