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

UnitedHealth Group (NY: UNH )

615.81 +10.36 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 498.64 509.01 498.64 505.78 5,420,688 +8.04(+1.61%)
Jan 30, 2024 498.67 500.16 493.41 497.75 4,990,659 -0.92(-0.18%)
Jan 29, 2024 497.25 500.62 495.32 498.67 4,605,818 +1.32(+0.27%)
Jan 26, 2024 487.54 497.83 484.20 497.34 6,285,330 +9.69(+1.99%)
Jan 25, 2024 481.92 489.74 473.43 487.66 14,841,011 -19.60(-3.86%)
Jan 24, 2024 511.87 515.66 506.98 507.26 2,953,133 -2.26(-0.44%)
Jan 23, 2024 506.54 512.00 506.12 509.52 2,714,176 +2.50(+0.49%)
Jan 22, 2024 498.07 507.59 490.72 507.02 5,987,473 +9.32(+1.87%)
Jan 19, 2024 509.01 511.53 495.98 497.70 6,215,752 -12.63(-2.48%)
Jan 18, 2024 499.35 510.82 491.67 510.33 7,452,344 -8.50(-1.64%)
Jan 17, 2024 515.21 524.48 513.95 518.83 3,835,992 +5.72(+1.12%)
Jan 16, 2024 517.62 518.38 510.54 513.11 3,779,924 -2.33(-0.45%)
Jan 12, 2024 512.82 522.33 507.16 515.44 6,403,486 -17.96(-3.37%)
Jan 11, 2024 529.89 533.87 528.31 533.40 2,845,910 +2.02(+0.38%)
Jan 10, 2024 531.84 534.90 529.91 531.38 2,205,415 -0.72(-0.14%)
Jan 09, 2024 531.74 533.33 526.13 532.10 2,708,519 +1.83(+0.34%)
Jan 08, 2024 533.12 533.96 521.86 530.27 2,679,776 -0.85(-0.16%)
Jan 05, 2024 540.63 540.63 527.51 531.12 2,848,699 -7.95(-1.47%)
Jan 04, 2024 538.66 542.61 536.68 539.07 3,054,432 +3.35(+0.63%)
Jan 03, 2024 536.72 540.43 533.20 535.72 2,925,557 +2.66(+0.50%)
Jan 02, 2024 520.71 533.38 520.54 533.06 3,455,666 +12.72(+2.44%)
Dec 29, 2023 519.86 522.09 517.82 520.34 2,104,694 +1.55(+0.30%)
Dec 28, 2023 517.38 521.73 516.85 518.79 2,024,610 +2.09(+0.40%)
Dec 27, 2023 513.70 517.07 513.32 516.71 1,873,723 +2.73(+0.53%)
Dec 26, 2023 513.83 515.41 511.94 513.98 1,407,167 -0.28(-0.05%)
Dec 22, 2023 513.83 516.92 511.99 514.25 1,780,294 +0.43(+0.08%)
Dec 21, 2023 512.84 514.76 510.49 513.83 2,520,670 +3.90(+0.77%)
Dec 20, 2023 517.75 518.72 509.87 509.93 3,892,824 -8.02(-1.55%)
Dec 19, 2023 518.48 521.48 515.71 517.94 3,688,520 -2.48(-0.48%)
Dec 18, 2023 522.95 525.28 519.12 520.42 3,298,409 -4.52(-0.86%)
Dec 15, 2023 523.83 527.29 516.87 524.94 9,139,255 -3.08(-0.58%)
Dec 14, 2023 537.97 538.58 523.24 528.02 5,449,766 -14.60(-2.69%)
Dec 13, 2023 537.67 543.02 532.32 542.62 2,831,092 +3.25(+0.60%)
Dec 12, 2023 539.45 541.12 536.33 539.37 2,742,702 +2.02(+0.38%)
Dec 11, 2023 543.36 543.60 532.79 537.35 3,698,306 -6.02(-1.11%)
Dec 08, 2023 543.82 545.31 538.20 543.37 2,063,933 +1.48(+0.27%)
Dec 07, 2023 544.93 545.09 538.18 541.89 2,541,298 -1.25(-0.23%)
Dec 06, 2023 541.19 545.46 540.73 543.13 2,266,109 -0.72(-0.13%)
Dec 05, 2023 542.71 546.10 539.00 543.86 2,676,714 +1.96(+0.36%)
Dec 04, 2023 541.88 545.45 536.72 541.90 2,741,100 +1.11(+0.20%)
Dec 01, 2023 544.01 548.24 538.82 540.79 3,502,926 -3.88(-0.71%)
Nov 30, 2023 527.75 545.63 526.00 544.68 7,227,362 +17.72(+3.36%)
Nov 29, 2023 522.05 533.73 520.72 526.96 4,618,631 -5.47(-1.03%)
Nov 28, 2023 537.45 537.63 531.97 532.42 2,902,830 -3.01(-0.56%)
Nov 27, 2023 538.89 542.63 533.41 535.44 2,715,485 -3.46(-0.64%)
Nov 24, 2023 536.76 539.38 534.67 538.89 1,152,264 +3.29(+0.61%)
Nov 22, 2023 534.83 536.23 532.15 535.60 2,268,630 +4.11(+0.77%)
Nov 21, 2023 529.70 533.54 526.18 531.50 2,147,933 +4.42(+0.84%)
Nov 20, 2023 525.61 528.29 523.82 527.07 2,556,835 -1.17(-0.22%)
Nov 17, 2023 532.17 532.41 520.41 528.25 2,717,690 -3.48(-0.65%)
Nov 16, 2023 530.33 536.69 529.41 531.72 2,396,216 +1.39(+0.26%)
Nov 15, 2023 531.95 532.35 523.73 530.33 2,511,420 -2.02(-0.38%)
Nov 14, 2023 530.95 534.53 528.46 532.35 2,490,837 -2.08(-0.39%)
Nov 13, 2023 533.03 535.99 529.84 534.43 1,530,827 +1.34(+0.25%)
Nov 10, 2023 534.54 534.54 527.98 533.09 2,518,595 +2.18(+0.41%)
Nov 09, 2023 529.54 532.80 526.46 530.91 1,847,331 +2.24(+0.42%)
Nov 08, 2023 531.90 533.27 526.13 528.68 1,796,137 -1.08(-0.20%)
Nov 07, 2023 527.33 531.56 523.55 529.76 2,644,476 +4.31(+0.82%)
Nov 06, 2023 523.66 527.98 522.10 525.46 2,725,807 +2.52(+0.48%)
Nov 03, 2023 526.55 527.94 520.87 522.94 2,781,414 -5.15(-0.98%)
Nov 02, 2023 524.02 528.79 519.04 528.09 2,386,815 +4.46(+0.85%)
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.