Skip to main content

UnitedHealth Group (NY: UNH )

495.52 +16.53 (+3.45%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 478.60 488.00 474.59 478.99 8,763,855 +10.10(+2.15%)
Apr 16, 2024 476.77 479.75 465.60 468.89 11,815,707 +23.26(+5.22%)
Apr 15, 2024 442.00 448.35 441.99 445.63 5,375,377 +6.43(+1.46%)
Apr 12, 2024 440.33 442.24 436.38 439.20 6,047,425 -2.52(-0.57%)
Apr 11, 2024 450.39 450.77 441.48 441.72 5,841,907 -8.33(-1.85%)
Apr 10, 2024 455.49 458.74 449.78 450.05 4,491,723 -9.67(-2.10%)
Apr 09, 2024 454.28 459.76 452.46 459.72 3,521,498 +3.72(+0.82%)
Apr 08, 2024 455.97 457.20 453.59 456.00 4,531,981 +0.26(+0.06%)
Apr 05, 2024 450.68 457.75 450.01 455.74 5,747,414 +0.36(+0.08%)
Apr 04, 2024 460.82 461.72 451.92 455.38 5,181,601 -4.36(-0.95%)
Apr 03, 2024 462.00 462.85 455.55 459.74 4,460,106 +1.60(+0.35%)
Apr 02, 2024 459.60 463.68 449.60 458.14 11,865,734 -31.56(-6.44%)
Apr 01, 2024 494.47 495.78 488.70 489.70 2,915,611 -5.00(-1.01%)
Mar 28, 2024 495.00 494.28 494.25 494.70 3,823,364 +1.60(+0.32%)
Mar 27, 2024 493.70 495.73 491.31 493.10 2,653,161 +0.79(+0.16%)
Mar 26, 2024 488.13 493.34 485.23 492.31 3,113,264 +6.43(+1.32%)
Mar 25, 2024 490.60 491.48 484.07 485.88 2,786,029 -4.19(-0.85%)
Mar 22, 2024 495.20 495.83 489.77 490.07 2,847,271 -1.62(-0.33%)
Mar 21, 2024 492.28 496.20 491.28 491.69 3,702,917 -2.54(-0.51%)
Mar 20, 2024 492.47 494.60 489.44 494.23 3,547,184 +0.91(+0.18%)
Mar 19, 2024 489.67 493.44 487.79 493.32 2,511,566 +6.27(+1.29%)
Mar 18, 2024 492.10 492.10 486.38 487.05 2,970,605 -3.77(-0.77%)
Mar 15, 2024 487.45 491.22 487.45 490.82 5,713,539 +1.82(+0.37%)
Mar 14, 2024 488.72 489.68 485.19 489.00 3,378,376 +1.00(+0.20%)
Mar 13, 2024 493.52 496.00 485.33 488.00 3,667,943 -1.35(-0.28%)
Mar 12, 2024 488.13 492.28 487.35 489.35 4,153,724 +0.20(+0.04%)
Mar 11, 2024 477.00 490.31 476.00 489.15 4,409,975 +12.58(+2.64%)
Mar 08, 2024 478.33 484.25 474.77 476.57 4,673,588 -0.33(-0.07%)
Mar 07, 2024 472.14 479.30 471.74 476.90 5,118,694 +6.16(+1.31%)
Mar 06, 2024 472.58 477.92 466.35 470.74 5,596,368 -0.55(-0.12%)
Mar 05, 2024 480.50 481.00 468.77 471.29 5,316,162 -8.69(-1.81%)
Mar 04, 2024 481.34 485.13 478.21 479.98 5,257,164 -7.63(-1.56%)
Mar 01, 2024 487.50 488.10 475.38 487.61 7,343,930 -4.05(-0.82%)
Feb 29, 2024 496.54 499.78 489.67 491.66 6,956,115 -4.66(-0.94%)
Feb 28, 2024 493.50 496.59 482.49 496.32 9,595,337 -15.08(-2.95%)
Feb 27, 2024 522.70 523.53 510.04 511.40 3,792,711 -11.85(-2.27%)
Feb 26, 2024 526.25 530.72 522.25 523.26 2,317,828 -1.91(-0.36%)
Feb 23, 2024 524.68 528.41 522.10 525.17 2,512,011 +0.74(+0.14%)
Feb 22, 2024 522.14 524.67 516.55 524.43 3,198,768 +4.51(+0.87%)
Feb 21, 2024 521.61 521.63 515.50 519.92 2,104,192 +0.91(+0.17%)
Feb 20, 2024 522.15 523.31 517.37 519.01 2,610,404 -0.49(-0.09%)
Feb 16, 2024 520.25 521.73 516.85 519.50 2,145,256 +0.67(+0.13%)
Feb 15, 2024 515.31 519.70 513.77 518.84 2,301,169 +3.93(+0.76%)
Feb 14, 2024 513.24 516.49 512.27 514.91 1,925,312 +0.09(+0.02%)
Feb 13, 2024 519.95 524.86 512.19 514.82 3,449,515 -0.79(-0.15%)
Feb 12, 2024 516.18 516.95 510.80 515.61 3,206,578 -0.58(-0.11%)
Feb 09, 2024 516.95 518.35 514.26 516.18 2,726,199 -1.86(-0.36%)
Feb 08, 2024 518.59 520.11 515.25 518.05 3,356,214 +0.70(+0.13%)
Feb 07, 2024 511.99 518.95 510.68 517.35 4,124,652 +8.69(+1.71%)
Feb 06, 2024 501.96 508.93 500.48 508.67 2,756,229 +7.68(+1.53%)
Feb 05, 2024 507.96 512.18 498.09 500.99 3,660,721 -7.24(-1.42%)
Feb 02, 2024 506.25 510.90 503.41 508.23 3,819,535 +3.08(+0.61%)
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.