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

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
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 (%)
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.