Skip to main content

UnitedHealth Group (NY: UNH )

493.60 -4.68 (-0.94%)
Official Closing Price Updated: 6:30 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 498.50 501.75 491.60 493.60 6,928,801 -4.68(-0.94%)
Feb 28, 2024 495.44 498.55 484.39 498.28 9,557,660 -15.14(-2.95%)
Feb 27, 2024 524.76 525.59 512.05 513.42 3,777,819 -11.90(-2.27%)
Feb 26, 2024 528.32 532.81 524.31 525.32 2,308,727 -1.92(-0.36%)
Feb 23, 2024 526.75 530.50 524.16 527.24 2,502,148 +0.74(+0.14%)
Feb 22, 2024 524.20 526.74 518.59 526.50 3,186,208 +4.53(+0.87%)
Feb 21, 2024 523.67 523.69 517.53 521.97 2,095,930 +0.91(+0.17%)
Feb 20, 2024 524.21 525.37 519.41 521.06 2,600,154 -0.49(-0.09%)
Feb 16, 2024 522.30 523.79 518.89 521.55 2,136,833 +0.67(+0.13%)
Feb 15, 2024 517.34 521.75 515.80 520.88 2,292,134 +3.94(+0.76%)
Feb 14, 2024 515.26 518.53 514.29 516.94 1,917,752 +0.09(+0.02%)
Feb 13, 2024 522.00 526.93 514.21 516.85 3,435,970 -0.79(-0.15%)
Feb 12, 2024 518.22 518.99 512.81 517.64 3,193,987 -0.58(-0.11%)
Feb 09, 2024 518.99 520.39 516.29 518.22 2,715,495 -1.87(-0.36%)
Feb 08, 2024 520.63 522.16 517.28 520.09 3,343,036 +0.70(+0.13%)
Feb 07, 2024 514.01 521.00 512.69 519.39 4,108,456 +8.72(+1.71%)
Feb 06, 2024 503.94 510.94 502.45 510.67 2,745,407 +7.71(+1.53%)
Feb 05, 2024 509.96 514.20 500.05 502.96 3,646,347 -7.27(-1.42%)
Feb 02, 2024 508.25 512.91 505.39 510.23 3,804,537 +3.09(+0.61%)
Feb 01, 2024 508.83 510.22 503.00 507.14 4,242,183 -4.60(-0.90%)
Jan 31, 2024 504.51 515.00 504.51 511.74 5,357,597 +8.13(+1.61%)
Jan 30, 2024 504.54 506.05 499.22 503.61 4,932,573 -0.93(-0.18%)
Jan 29, 2024 503.11 506.51 501.15 504.54 4,552,211 +1.34(+0.27%)
Jan 26, 2024 493.28 503.69 489.90 503.20 6,212,175 +9.80(+1.99%)
Jan 25, 2024 487.59 495.51 479.00 493.40 14,668,276 -19.83(-3.86%)
Jan 24, 2024 517.90 521.73 512.95 513.23 2,918,762 -2.29(-0.44%)
Jan 23, 2024 512.50 518.08 512.08 515.52 2,682,586 +2.53(+0.49%)
Jan 22, 2024 503.94 513.57 496.50 512.99 5,917,785 +9.43(+1.87%)
Jan 19, 2024 515.00 517.55 501.82 503.56 6,143,407 -12.78(-2.48%)
Jan 18, 2024 505.23 516.84 497.46 516.34 7,365,606 -8.60(-1.64%)
Jan 17, 2024 521.28 530.65 520.00 524.94 3,791,345 +5.79(+1.12%)
Jan 16, 2024 523.71 524.49 516.55 519.15 3,735,930 -2.36(-0.45%)
Jan 12, 2024 518.86 528.48 513.13 521.51 6,328,956 -18.17(-3.37%)
Jan 11, 2024 536.13 540.16 534.53 539.68 2,812,787 +2.04(+0.38%)
Jan 10, 2024 538.10 541.20 536.15 537.64 2,179,746 -0.73(-0.14%)
Jan 09, 2024 538.00 539.61 532.33 538.37 2,676,995 +1.85(+0.34%)
Jan 08, 2024 539.40 540.25 528.00 536.52 2,648,586 -0.86(-0.16%)
Jan 05, 2024 547.00 547.00 533.73 537.38 2,815,543 -8.04(-1.47%)
Jan 04, 2024 545.00 549.00 543.00 545.42 3,018,882 +3.39(+0.63%)
Jan 03, 2024 543.04 546.79 539.48 542.03 2,891,507 +2.69(+0.50%)
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.