Skip to main content

UnitedHealth Group (NY: UNH )

549.77 +1.50 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 550.22 551.73 544.54 549.77 2,039,911 +1.50(+0.27%)
Dec 07, 2023 551.35 551.51 544.52 548.27 2,511,720 -1.26(-0.23%)
Dec 06, 2023 547.56 551.88 547.10 549.53 2,239,734 -0.73(-0.13%)
Dec 05, 2023 549.10 552.53 545.35 550.26 2,645,560 +1.98(+0.36%)
Dec 04, 2023 548.26 551.87 543.03 548.28 2,709,197 +1.12(+0.20%)
Dec 01, 2023 550.42 554.70 545.16 547.16 3,462,156 -3.93(-0.71%)
Nov 30, 2023 533.97 552.06 532.19 551.09 7,143,243 +17.93(+3.36%)
Nov 29, 2023 528.20 540.02 526.85 533.16 4,564,875 -5.53(-1.03%)
Nov 28, 2023 543.77 543.96 538.23 538.69 2,869,044 -3.05(-0.56%)
Nov 27, 2023 545.24 549.02 539.69 541.74 2,683,879 -3.50(-0.64%)
Nov 24, 2023 543.08 545.73 540.97 545.24 1,138,852 +3.33(+0.61%)
Nov 22, 2023 541.12 542.55 538.42 541.91 2,242,225 +4.16(+0.77%)
Nov 21, 2023 535.94 539.83 532.37 537.75 2,122,933 +4.47(+0.84%)
Nov 20, 2023 531.80 534.52 529.99 533.28 2,527,076 -1.19(-0.22%)
Nov 17, 2023 538.43 538.68 526.54 534.47 2,686,059 -3.52(-0.65%)
Nov 16, 2023 536.58 543.01 535.64 537.99 2,368,327 +1.41(+0.26%)
Nov 15, 2023 538.21 538.62 529.89 536.58 2,482,190 -2.04(-0.38%)
Nov 14, 2023 537.20 540.83 534.69 538.62 2,461,846 -2.10(-0.39%)
Nov 13, 2023 539.31 542.30 536.08 540.73 1,513,010 +1.36(+0.25%)
Nov 10, 2023 540.84 540.84 534.20 539.37 2,489,281 +2.20(+0.41%)
Nov 09, 2023 535.77 539.07 532.66 537.17 1,825,830 +2.26(+0.42%)
Nov 08, 2023 538.16 539.55 532.32 534.90 1,775,232 -1.10(-0.20%)
Nov 07, 2023 533.54 537.82 529.71 536.00 2,613,697 +4.36(+0.82%)
Nov 06, 2023 529.82 534.20 528.25 531.65 2,694,081 +2.55(+0.48%)
Nov 03, 2023 532.75 534.16 527.00 529.10 2,749,041 -5.21(-0.98%)
Nov 02, 2023 530.19 535.01 525.15 534.31 2,359,035 +4.51(+0.85%)
Nov 01, 2023 528.18 534.01 525.01 529.79 2,756,816 -3.95(-0.74%)
Oct 31, 2023 533.18 534.86 529.81 533.74 2,593,868 +5.55(+1.05%)
Oct 30, 2023 523.22 530.01 521.16 528.19 2,564,186 +5.31(+1.02%)
Oct 27, 2023 524.20 525.95 519.49 522.88 2,594,437 -3.69(-0.70%)
Oct 26, 2023 523.91 528.67 520.74 526.56 2,724,776 -1.84(-0.35%)
Oct 25, 2023 525.48 530.55 518.31 528.41 2,387,655 +5.19(+0.99%)
Oct 24, 2023 521.08 528.87 520.29 523.22 1,984,970 +3.42(+0.66%)
Oct 23, 2023 525.24 525.99 518.52 519.80 2,365,704 -5.44(-1.04%)
Oct 20, 2023 529.20 532.61 524.98 525.24 2,820,652 -4.58(-0.87%)
Oct 19, 2023 535.00 536.51 527.45 529.82 2,359,340 -4.41(-0.83%)
Oct 18, 2023 541.19 542.13 533.58 534.24 2,561,155 -0.59(-0.11%)
Oct 17, 2023 538.10 540.59 532.75 534.83 2,594,859 -1.38(-0.26%)
Oct 16, 2023 541.33 544.92 534.30 536.20 3,840,780 -1.37(-0.25%)
Oct 13, 2023 531.44 542.61 530.19 537.57 5,263,947 +13.81(+2.64%)
Oct 12, 2023 522.69 526.78 520.47 523.75 2,384,384 +1.41(+0.27%)
Oct 11, 2023 519.15 523.80 518.46 522.35 2,828,983 -0.11(-0.02%)
Oct 10, 2023 524.71 526.34 521.30 522.46 2,463,920 -2.26(-0.43%)
Oct 09, 2023 519.38 525.08 518.48 524.72 2,349,521 +1.69(+0.32%)
Oct 06, 2023 514.69 524.16 514.23 523.03 3,659,633 +8.55(+1.66%)
Oct 05, 2023 509.88 516.45 509.49 514.48 2,800,136 +5.59(+1.10%)
Oct 04, 2023 507.75 510.08 504.89 508.88 2,811,354 +1.15(+0.23%)
Oct 03, 2023 511.56 512.23 506.63 507.74 3,154,073 -5.08(-0.99%)
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.