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

UnitedHealth Group (NY: UNH )

581.85 +7.04 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2022 500.51 505.15 493.32 493.61 4,119,581 -10.50(-2.08%)
Mar 30, 2022 498.58 504.48 496.04 504.11 3,141,703 +9.77(+1.98%)
Mar 29, 2022 500.51 502.92 491.02 494.35 3,593,745 -2.39(-0.48%)
Mar 28, 2022 497.82 500.55 492.49 496.74 2,730,561 +0.16(+0.03%)
Mar 25, 2022 497.69 499.96 492.90 496.57 2,635,843 -0.42(-0.08%)
Mar 24, 2022 488.80 499.23 487.69 496.99 2,881,696 +9.90(+2.03%)
Mar 23, 2022 486.16 490.79 485.25 487.08 2,844,485 -2.02(-0.41%)
Mar 22, 2022 492.93 495.43 488.64 489.11 2,854,135 -2.26(-0.46%)
Mar 21, 2022 488.81 496.54 488.18 491.37 2,704,250 +1.49(+0.30%)
Mar 18, 2022 492.42 494.30 485.47 489.88 5,233,486 -0.87(-0.18%)
Mar 17, 2022 480.09 490.85 479.29 490.75 2,435,175 +8.48(+1.76%)
Mar 16, 2022 483.79 489.28 474.29 482.27 3,613,605 +0.34(+0.07%)
Mar 15, 2022 474.28 483.90 471.67 481.94 3,143,819 +9.67(+2.05%)
Mar 14, 2022 474.67 479.69 469.71 472.27 2,793,738 +4.89(+1.05%)
Mar 11, 2022 472.18 477.96 467.03 467.38 2,701,763 -6.89(-1.45%)
Mar 10, 2022 462.58 476.46 461.14 474.27 2,932,273 +5.66(+1.21%)
Mar 09, 2022 465.72 470.68 457.05 468.61 3,228,390 +11.69(+2.56%)
Mar 08, 2022 462.07 467.56 455.05 456.92 3,988,509 -12.94(-2.75%)
Mar 07, 2022 482.53 482.53 466.14 469.86 4,272,199 -11.37(-2.36%)
Mar 04, 2022 463.90 482.20 460.81 481.23 4,323,498 +11.64(+2.48%)
Mar 03, 2022 469.02 474.21 465.37 469.59 3,250,743 +1.17(+0.25%)
Mar 02, 2022 461.48 470.15 461.19 468.42 3,808,944 +8.81(+1.92%)
Mar 01, 2022 454.44 460.30 451.38 459.61 3,022,694 +0.37(+0.08%)
Feb 28, 2022 449.57 460.63 449.34 459.24 4,060,160 +0.12(+0.03%)
Feb 25, 2022 440.70 459.16 450.30 459.13 3,434,374 +19.17(+4.36%)
Feb 24, 2022 433.81 440.64 430.16 439.96 4,079,887 -3.60(-0.81%)
Feb 23, 2022 450.87 451.38 442.81 443.56 2,944,194 -2.79(-0.62%)
Feb 22, 2022 447.62 450.87 441.82 446.35 3,140,082 -5.12(-1.13%)
Feb 18, 2022 451.47 0 -2.44(-0.54%)
Feb 17, 2022 461.46 462.55 452.51 453.91 2,489,665 -9.37(-2.02%)
Feb 16, 2022 458.89 464.90 454.93 463.28 2,747,725 +1.76(+0.38%)
Feb 15, 2022 459.31 464.36 458.60 461.52 3,109,597 +3.70(+0.81%)
Feb 14, 2022 458.51 461.05 452.93 457.82 2,641,809 -3.60(-0.78%)
Feb 11, 2022 467.75 473.30 459.79 461.43 2,584,048 -8.29(-1.76%)
Feb 10, 2022 475.04 476.95 468.12 469.71 2,720,758 -10.98(-2.28%)
Feb 09, 2022 479.64 483.43 478.95 480.70 2,920,127 +4.53(+0.95%)
Feb 08, 2022 464.53 478.35 464.53 476.17 3,662,660 +9.37(+2.01%)
Feb 07, 2022 467.97 470.24 464.48 466.80 3,044,621 +0.51(+0.11%)
Feb 04, 2022 464.92 472.52 463.41 466.29 3,177,773 -5.40(-1.15%)
Feb 03, 2022 481.23 471.69 4,528,520 +8.68(+1.87%)
Feb 02, 2022 452.67 465.14 452.67 463.02 3,133,604 +10.97(+2.43%)
Feb 01, 2022 458.40 458.40 446.58 452.05 3,261,666 -4.01(-0.88%)
Jan 31, 2022 448.75 456.65 456.06 3,625,961 +6.28(+1.40%)
Jan 28, 2022 445.28 449.99 439.18 449.78 3,488,177 +4.30(+0.97%)
Jan 27, 2022 442.08 452.31 441.05 445.47 3,635,187 +3.06(+0.69%)
Jan 26, 2022 442.43 447.67 437.61 442.41 4,593,596 +1.53(+0.35%)
Jan 25, 2022 438.21 442.75 431.64 440.88 3,551,716 -5.24(-1.17%)
Jan 24, 2022 442.07 447.92 432.47 446.12 4,953,831 +1.06(+0.24%)
Jan 21, 2022 447.31 454.34 444.96 445.06 4,427,898 -1.77(-0.40%)
Jan 20, 2022 448.15 455.15 445.86 446.82 3,344,842 +0.46(+0.10%)
Jan 19, 2022 451.65 458.88 445.39 446.36 4,174,875 +1.48(+0.33%)
Jan 18, 2022 448.92 449.44 442.34 444.88 4,081,677 -7.43(-1.64%)
Jan 14, 2022 452.31 0 +1.22(+0.27%)
Jan 13, 2022 459.26 459.90 449.70 451.10 3,113,301 -6.07(-1.33%)
Jan 12, 2022 452.58 458.71 450.05 457.17 3,627,994 +4.56(+1.01%)
Jan 11, 2022 450.88 454.01 444.57 452.61 3,452,802 +3.86(+0.86%)
Jan 10, 2022 440.07 449.58 438.56 448.75 6,041,056 +6.18(+1.40%)
Jan 07, 2022 451.35 451.62 439.63 442.58 5,693,182 -10.66(-2.35%)
Jan 06, 2022 463.23 467.22 446.94 453.24 6,791,441 -19.34(-4.09%)
Jan 05, 2022 477.48 479.64 472.58 472.58 4,062,002 -1.17(-0.25%)
Jan 04, 2022 485.62 486.15 473.73 473.75 4,048,742 -10.98(-2.27%)
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.