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

UnitedHealth Group (NY: UNH )

486.11 -3.12 (-0.64%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 2024 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 (%)
Feb 29, 2024 494.44 497.67 487.60 489.58 6,985,624 -4.64(-0.94%)
Feb 28, 2024 491.41 494.50 480.45 494.23 9,636,043 -15.02(-2.95%)
Feb 27, 2024 520.49 521.32 507.88 509.24 3,808,801 -11.80(-2.27%)
Feb 26, 2024 524.02 528.48 520.04 521.05 2,327,661 -1.90(-0.36%)
Feb 23, 2024 522.47 526.18 519.90 522.95 2,522,668 +0.73(+0.14%)
Feb 22, 2024 519.94 522.46 514.37 522.22 3,212,338 +4.49(+0.87%)
Feb 21, 2024 519.41 519.43 513.33 517.72 2,113,119 +0.90(+0.17%)
Feb 20, 2024 519.95 521.10 515.18 516.82 2,621,478 -0.49(-0.09%)
Feb 16, 2024 518.05 519.53 514.67 517.31 2,154,357 +0.66(+0.13%)
Feb 15, 2024 513.13 517.51 511.60 516.64 2,310,932 +3.91(+0.76%)
Feb 14, 2024 511.07 514.31 510.11 512.74 1,933,479 +0.09(+0.02%)
Feb 13, 2024 517.75 522.64 510.03 512.65 3,464,148 -0.78(-0.15%)
Feb 12, 2024 514.00 514.77 508.64 513.43 3,220,181 -0.58(-0.11%)
Feb 09, 2024 514.77 516.16 512.09 514.00 2,737,765 -1.85(-0.36%)
Feb 08, 2024 516.39 517.91 513.08 515.86 3,370,452 +0.69(+0.13%)
Feb 07, 2024 509.83 516.76 508.52 515.16 4,142,149 +8.65(+1.71%)
Feb 06, 2024 499.84 506.78 498.36 506.52 2,767,922 +7.65(+1.53%)
Feb 05, 2024 505.81 510.01 495.98 498.87 3,676,251 -7.21(-1.42%)
Feb 02, 2024 504.12 508.74 501.28 506.08 3,835,738 +3.06(+0.61%)
Feb 01, 2024 504.69 506.07 498.91 503.01 4,276,973 -4.56(-0.90%)
Jan 31, 2024 500.41 510.81 500.41 507.58 5,401,535 +8.06(+1.61%)
Jan 30, 2024 500.44 501.93 495.16 499.51 4,973,025 -0.92(-0.18%)
Jan 29, 2024 499.02 502.39 497.07 500.44 4,589,544 +1.33(+0.27%)
Jan 26, 2024 489.27 499.59 485.92 499.11 6,263,121 +9.72(+1.99%)
Jan 25, 2024 483.62 491.48 475.10 489.39 14,788,572 -19.67(-3.86%)
Jan 24, 2024 513.69 517.49 508.78 509.06 2,942,699 -2.27(-0.44%)
Jan 23, 2024 508.33 513.87 507.92 511.33 2,704,586 +2.51(+0.49%)
Jan 22, 2024 499.84 509.39 492.46 508.82 5,966,317 +9.35(+1.87%)
Jan 19, 2024 510.81 513.34 497.74 499.46 6,193,789 -12.68(-2.48%)
Jan 18, 2024 501.12 512.64 493.41 512.14 7,426,012 -8.53(-1.64%)
Jan 17, 2024 517.04 526.34 515.77 520.67 3,822,438 +5.74(+1.12%)
Jan 16, 2024 519.45 520.22 512.35 514.93 3,766,568 -2.34(-0.45%)
Jan 12, 2024 514.64 524.18 508.96 517.27 6,380,860 -18.02(-3.37%)
Jan 11, 2024 531.77 535.77 530.18 535.29 2,835,855 +2.02(+0.38%)
Jan 10, 2024 533.72 536.80 531.79 533.27 2,197,622 -0.72(-0.14%)
Jan 09, 2024 533.62 535.22 528.00 533.99 2,698,949 +1.84(+0.34%)
Jan 08, 2024 535.01 535.86 523.71 532.16 2,670,307 -0.85(-0.16%)
Jan 05, 2024 542.55 542.55 529.38 533.01 2,838,633 -7.97(-1.47%)
Jan 04, 2024 540.57 544.53 538.58 540.98 3,043,640 +3.36(+0.63%)
Jan 03, 2024 538.62 542.34 535.09 537.62 2,915,220 +2.67(+0.50%)
Jan 02, 2024 522.55 535.27 522.39 534.95 3,443,456 +12.76(+2.44%)
Dec 29, 2023 521.70 523.94 519.66 522.19 2,097,257 +1.56(+0.30%)
Dec 28, 2023 519.21 523.58 518.69 520.63 2,017,456 +2.09(+0.40%)
Dec 27, 2023 515.52 518.90 515.13 518.54 1,867,102 +2.74(+0.53%)
Dec 26, 2023 515.65 517.24 513.76 515.80 1,402,195 -0.28(-0.05%)
Dec 22, 2023 515.65 518.76 513.81 516.08 1,774,003 +0.43(+0.08%)
Dec 21, 2023 514.66 516.58 512.30 515.65 2,511,763 +3.92(+0.77%)
Dec 20, 2023 519.59 520.56 511.67 511.73 3,879,069 -8.04(-1.55%)
Dec 19, 2023 520.32 523.33 517.54 519.78 3,675,486 -2.49(-0.48%)
Dec 18, 2023 524.81 527.15 520.96 522.27 3,286,754 -4.53(-0.86%)
Dec 15, 2023 525.69 529.16 518.71 526.80 9,106,962 -3.09(-0.58%)
Dec 14, 2023 539.87 540.49 525.09 529.89 5,430,509 -14.65(-2.69%)
Dec 13, 2023 539.58 544.95 534.21 544.54 2,821,088 +3.26(+0.60%)
Dec 12, 2023 541.36 543.04 538.24 541.28 2,733,011 +2.02(+0.38%)
Dec 11, 2023 545.29 545.53 534.67 539.26 3,685,239 -6.04(-1.11%)
Dec 08, 2023 545.74 547.24 540.11 545.30 2,056,640 +1.49(+0.27%)
Dec 07, 2023 546.87 547.02 540.09 543.81 2,532,318 -1.25(-0.23%)
Dec 06, 2023 543.11 547.39 542.65 545.06 2,258,102 -0.72(-0.13%)
Dec 05, 2023 544.63 548.04 540.91 545.78 2,667,256 +1.96(+0.36%)
Dec 04, 2023 543.80 547.38 538.62 543.82 2,731,415 +1.11(+0.20%)
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.