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

UnitedHealth Group (NY:UNH)

296.67 -6.31 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2025 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 (%)
May 22, 2025 293.89 305.67 292.50 296.67 27,119,736 -6.31(-2.08%)
May 21, 2025 301.00 309.96 300.07 302.98 45,321,224 -18.60(-5.78%)
May 20, 2025 320.92 324.64 312.58 321.58 41,399,856 +5.69(+1.80%)
May 19, 2025 304.77 316.29 297.25 315.89 62,230,244 +23.98(+8.21%)
May 16, 2025 279.29 294.49 269.13 291.91 71,094,840 +17.56(+6.40%)
May 15, 2025 274.90 276.65 248.88 274.35 121,701,224 -33.66(-10.93%)
May 14, 2025 321.45 322.94 307.11 308.01 38,370,624 -3.37(-1.08%)
May 13, 2025 335.74 342.00 309.10 311.38 59,371,668 -67.37(-17.79%)
May 12, 2025 381.00 387.21 376.83 378.75 10,996,937 -1.89(-0.50%)
May 09, 2025 385.67 386.55 378.54 380.64 8,381,546 -4.91(-1.27%)
May 08, 2025 390.00 390.92 385.37 385.55 7,212,511 -5.51(-1.41%)
May 07, 2025 395.35 395.52 385.70 391.06 8,519,699 -3.45(-0.87%)
May 06, 2025 402.80 404.72 393.42 394.51 7,848,610 -10.30(-2.54%)
May 05, 2025 399.12 409.70 397.59 404.81 8,153,285 +4.89(+1.22%)
May 02, 2025 399.96 402.00 393.11 399.92 11,392,908 -0.76(-0.19%)
May 01, 2025 411.32 411.99 399.86 400.68 9,309,269 -10.76(-2.62%)
Apr 30, 2025 409.02 413.26 401.00 411.44 9,188,009 +2.21(+0.54%)
Apr 29, 2025 421.19 421.75 409.10 409.23 9,899,925 -10.77(-2.56%)
Apr 28, 2025 419.75 424.12 415.55 420.00 6,612,999 +1.36(+0.32%)
Apr 25, 2025 423.56 423.56 412.02 418.64 9,263,806 -5.61(-1.32%)
Apr 24, 2025 427.57 429.90 423.65 424.25 7,619,847 -3.71(-0.87%)
Apr 23, 2025 427.07 438.85 423.75 427.96 8,343,375 +0.78(+0.18%)
Apr 22, 2025 424.64 431.50 417.12 427.18 10,146,974 +1.85(+0.43%)
Apr 21, 2025 449.76 453.50 424.81 425.33 13,022,466 -28.78(-6.34%)
Apr 17, 2025 481.95 489.79 447.10 454.11 29,120,918 -130.93(-22.38%)
Apr 16, 2025 585.32 594.81 582.96 585.04 4,191,435 +1.45(+0.25%)
Apr 15, 2025 592.24 592.86 582.01 583.59 3,870,379 -3.47(-0.59%)
Apr 14, 2025 595.00 595.63 579.29 587.06 4,838,875 -12.41(-2.07%)
Apr 11, 2025 588.92 606.36 586.53 599.47 6,121,479 +5.07(+0.85%)
Apr 10, 2025 580.24 601.88 580.00 594.40 8,644,128 +15.90(+2.75%)
Apr 09, 2025 560.14 589.40 554.46 578.50 12,693,719 +25.42(+4.60%)
Apr 08, 2025 582.17 585.01 547.46 553.08 11,761,817 +28.38(+5.41%)
Apr 07, 2025 513.40 529.20 503.59 524.70 7,348,360 -0.35(-0.07%)
Apr 04, 2025 540.64 551.74 527.84 525.05 9,919,744 -15.39(-2.85%)
Apr 03, 2025 529.99 548.50 529.29 540.44 6,456,943 +17.24(+3.30%)
Apr 02, 2025 522.95 525.00 516.80 523.20 2,377,309 +0.08(+0.02%)
Apr 01, 2025 525.74 528.17 520.95 523.12 2,962,738 -0.63(-0.12%)
Mar 31, 2025 519.18 528.12 518.59 523.75 5,238,542 +7.71(+1.49%)
Mar 28, 2025 516.87 520.98 515.05 516.04 2,379,102 +0.32(+0.06%)
Mar 27, 2025 516.28 521.08 512.95 515.72 2,820,540 -2.48(-0.48%)
Mar 26, 2025 515.20 522.95 512.85 518.20 3,279,072 +4.77(+0.93%)
Mar 25, 2025 518.28 519.00 511.53 513.43 3,014,965 -3.07(-0.59%)
Mar 24, 2025 515.08 518.25 511.12 516.50 3,841,042 -0.35(-0.07%)
Mar 21, 2025 511.68 519.00 505.09 516.85 10,245,180 +5.55(+1.09%)
Mar 20, 2025 505.25 514.39 503.51 511.30 4,965,357 +8.10(+1.61%)
Mar 19, 2025 505.04 506.35 500.06 503.20 3,315,573 -0.60(-0.12%)
Mar 18, 2025 502.24 505.97 497.82 503.80 3,617,144 +4.78(+0.96%)
Mar 17, 2025 487.51 500.61 485.94 499.02 5,152,275 +10.37(+2.12%)
Mar 14, 2025 481.00 489.45 478.24 488.65 3,915,914 +7.13(+1.48%)
Mar 13, 2025 479.45 484.06 475.00 481.52 2,877,527 +0.41(+0.09%)
Mar 12, 2025 483.14 487.60 478.82 481.11 3,680,804 -4.93(-1.01%)
Mar 11, 2025 482.50 486.76 477.14 486.04 4,100,913 +5.82(+1.21%)
Mar 10, 2025 492.28 497.85 477.71 480.22 5,409,199 -11.16(-2.27%)
Mar 07, 2025 481.77 497.79 481.31 491.38 5,457,370 +5.74(+1.18%)
Mar 06, 2025 473.97 486.04 469.99 485.64 5,009,327 +11.69(+2.47%)
Mar 05, 2025 469.06 477.04 469.01 473.95 3,651,768 +1.36(+0.29%)
Mar 04, 2025 467.75 477.17 464.48 472.59 5,887,977 +7.53(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.