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

UnitedHealth Group (NY: UNH )

581.85 +7.04 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 498.02 503.33 491.93 492.12 3,197,789 -3.69(-0.74%)
Sep 29, 2022 501.60 501.60 489.62 495.81 2,454,808 -4.98(-0.99%)
Sep 28, 2022 493.52 503.06 487.99 500.79 3,106,938 +5.43(+1.10%)
Sep 27, 2022 497.31 503.57 490.70 495.37 2,678,049 +0.01(+0.00%)
Sep 26, 2022 494.41 499.46 486.23 495.36 2,941,688 -5.12(-1.02%)
Sep 23, 2022 500.42 501.49 493.43 500.47 2,603,502 -3.75(-0.74%)
Sep 22, 2022 497.96 507.64 493.16 504.22 2,345,641 +5.24(+1.05%)
Sep 21, 2022 511.60 514.50 498.92 498.98 2,491,229 -10.44(-2.05%)
Sep 20, 2022 510.83 511.25 501.64 509.43 2,485,274 -0.73(-0.14%)
Sep 19, 2022 505.32 510.60 499.85 510.16 2,186,495 +2.47(+0.49%)
Sep 16, 2022 505.25 509.44 503.85 507.69 4,086,423 -1.84(-0.36%)
Sep 15, 2022 503.09 514.47 500.99 509.53 3,137,656 +12.80(+2.58%)
Sep 14, 2022 500.85 502.19 493.15 496.73 2,719,757 -4.08(-0.82%)
Sep 13, 2022 510.60 511.82 498.87 500.81 3,255,623 -16.85(-3.25%)
Sep 12, 2022 511.57 521.33 509.13 517.66 2,901,987 +6.73(+1.32%)
Sep 09, 2022 514.33 514.33 509.21 510.93 2,561,085 -1.48(-0.29%)
Sep 08, 2022 506.04 513.36 503.96 512.41 1,602,955 +5.66(+1.12%)
Sep 07, 2022 502.20 508.51 499.94 506.74 2,578,186 +3.89(+0.77%)
Sep 06, 2022 505.04 512.35 502.12 502.86 2,791,956 +1.29(+0.26%)
Sep 02, 2022 514.46 514.62 499.10 501.57 2,009,568 -7.43(-1.46%)
Sep 01, 2022 504.46 509.25 500.34 509.00 2,146,646 +4.54(+0.90%)
Aug 31, 2022 505.91 512.01 504.29 504.46 2,977,504 -3.41(-0.67%)
Aug 30, 2022 515.22 515.88 506.85 507.87 2,072,882 -6.73(-1.31%)
Aug 29, 2022 510.94 517.64 507.90 514.60 1,765,110 +0.50(+0.10%)
Aug 26, 2022 526.74 527.64 513.10 514.10 1,962,872 -11.97(-2.28%)
Aug 25, 2022 519.69 526.50 516.04 526.07 2,023,949 +4.96(+0.95%)
Aug 24, 2022 521.32 524.40 519.70 521.10 1,813,159 +0.64(+0.12%)
Aug 23, 2022 527.74 527.74 517.94 520.46 2,099,837 -8.52(-1.61%)
Aug 22, 2022 525.89 533.79 525.85 528.98 1,722,267 -3.64(-0.68%)
Aug 19, 2022 529.88 537.29 529.22 532.62 2,324,511 +3.01(+0.57%)
Aug 18, 2022 529.41 532.44 526.31 529.61 1,530,296 +0.21(+0.04%)
Aug 17, 2022 529.63 532.11 526.07 529.40 1,515,016 -1.09(-0.21%)
Aug 16, 2022 529.60 531.77 526.86 530.48 1,825,276 +1.44(+0.27%)
Aug 15, 2022 526.16 531.54 523.14 529.05 1,490,106 +0.91(+0.17%)
Aug 12, 2022 520.27 528.81 519.15 528.13 2,039,463 +10.53(+2.03%)
Aug 11, 2022 522.83 523.21 514.51 517.60 3,094,734 -4.72(-0.90%)
Aug 10, 2022 524.79 526.46 518.53 522.33 2,359,319 +0.45(+0.09%)
Aug 09, 2022 524.54 530.12 521.02 521.88 2,210,633 +0.64(+0.12%)
Aug 08, 2022 524.45 525.80 518.15 521.24 1,705,348 +1.50(+0.29%)
Aug 05, 2022 514.83 520.17 512.46 519.74 2,443,303 +1.27(+0.25%)
Aug 04, 2022 523.85 524.96 517.50 518.47 2,437,783 -6.70(-1.28%)
Aug 03, 2022 521.88 528.06 520.35 525.17 1,892,448 +5.04(+0.97%)
Aug 02, 2022 522.16 525.05 516.50 520.13 2,176,482 +0.08(+0.01%)
Aug 01, 2022 526.75 528.09 515.80 520.05 2,403,861 -6.76(-1.28%)
Jul 29, 2022 524.55 528.28 521.32 526.81 3,033,480 +0.83(+0.16%)
Jul 28, 2022 522.10 528.75 516.52 525.99 2,413,717 +6.68(+1.29%)
Jul 27, 2022 518.26 522.46 512.92 519.30 2,338,030 +2.93(+0.57%)
Jul 26, 2022 518.52 522.25 515.83 516.37 2,715,171 +2.06(+0.40%)
Jul 25, 2022 511.03 517.63 509.21 514.31 2,405,809 +7.83(+1.55%)
Jul 22, 2022 510.94 512.50 503.56 506.48 1,905,053 -1.02(-0.20%)
Jul 21, 2022 504.52 507.51 496.51 507.50 2,746,326 +2.91(+0.58%)
Jul 20, 2022 518.18 518.76 500.96 504.60 4,454,508 -13.58(-2.62%)
Jul 19, 2022 506.17 518.56 505.69 518.18 3,040,319 +13.68(+2.71%)
Jul 18, 2022 515.80 516.92 503.90 504.50 3,306,301 -10.08(-1.96%)
Jul 15, 2022 511.00 516.76 500.69 514.58 5,911,807 +26.54(+5.44%)
Jul 14, 2022 480.83 491.41 478.19 488.05 3,875,861 +1.16(+0.24%)
Jul 13, 2022 493.52 497.20 486.84 486.89 3,569,736 -12.80(-2.56%)
Jul 12, 2022 498.56 504.28 496.00 499.69 2,785,559 -2.46(-0.49%)
Jul 11, 2022 500.12 506.54 497.16 502.15 1,795,192 -1.63(-0.32%)
Jul 08, 2022 497.64 513.24 496.38 503.78 3,183,755 +4.13(+0.83%)
Jul 07, 2022 500.50 502.49 497.56 499.65 2,455,757 -0.88(-0.18%)
Jul 06, 2022 491.16 502.60 489.86 500.54 2,580,039 +9.76(+1.99%)
Jul 05, 2022 493.11 496.37 478.16 490.77 3,119,336 -11.81(-2.35%)
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.