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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2024 486.89 487.64 480.55 481.66 3,381,732 -5.31(-1.09%)
Apr 29, 2024 493.62 495.25 485.71 486.96 2,201,921 -6.29(-1.28%)
Apr 26, 2024 489.92 495.13 489.32 493.26 2,738,586 +1.48(+0.30%)
Apr 25, 2024 486.89 495.03 485.47 491.77 4,347,860 +6.53(+1.35%)
Apr 24, 2024 481.74 486.80 478.68 485.24 3,739,492 +1.12(+0.23%)
Apr 23, 2024 488.93 492.22 482.92 484.13 3,661,625 -5.03(-1.03%)
Apr 22, 2024 495.68 497.31 488.57 489.15 4,715,784 -9.86(-1.98%)
Apr 19, 2024 494.90 505.16 493.47 499.01 6,646,679 +7.92(+1.61%)
Apr 18, 2024 484.08 499.88 483.92 491.10 8,917,562 +14.13(+2.96%)
Apr 17, 2024 476.58 485.94 472.58 476.97 8,801,034 +10.06(+2.15%)
Apr 16, 2024 474.76 477.72 463.63 466.91 11,865,833 +23.16(+5.22%)
Apr 15, 2024 440.13 446.46 440.12 443.75 5,398,181 +6.40(+1.46%)
Apr 12, 2024 438.47 440.37 434.54 437.35 6,073,080 -2.51(-0.57%)
Apr 11, 2024 448.49 448.87 439.62 439.85 5,866,690 -8.30(-1.85%)
Apr 10, 2024 453.57 456.80 447.88 448.15 4,510,778 -9.63(-2.10%)
Apr 09, 2024 452.36 457.82 450.55 457.78 3,536,437 +3.70(+0.82%)
Apr 08, 2024 454.04 455.27 451.67 454.07 4,551,207 +0.26(+0.06%)
Apr 05, 2024 448.78 455.82 448.11 453.81 5,771,796 +0.36(+0.08%)
Apr 04, 2024 458.87 459.77 450.01 453.46 5,203,583 -4.34(-0.95%)
Apr 03, 2024 460.05 460.89 453.63 457.80 4,479,027 +1.59(+0.35%)
Apr 02, 2024 457.66 461.72 447.70 456.20 11,916,052 -31.43(-6.44%)
Apr 01, 2024 492.38 493.69 486.64 487.63 2,927,979 -4.98(-1.01%)
Mar 28, 2024 492.91 492.19 492.16 492.61 3,839,583 +1.59(+0.32%)
Mar 27, 2024 491.61 493.64 489.24 491.02 2,664,416 +0.79(+0.16%)
Mar 26, 2024 486.07 491.26 483.18 490.23 3,126,471 +6.40(+1.32%)
Mar 25, 2024 488.53 489.40 482.02 483.83 2,797,848 -4.17(-0.86%)
Mar 22, 2024 493.11 493.74 487.70 488.00 2,859,350 -1.61(-0.33%)
Mar 21, 2024 490.20 494.10 489.20 489.61 3,718,625 -2.53(-0.51%)
Mar 20, 2024 490.39 492.51 487.37 492.14 3,562,232 +0.91(+0.18%)
Mar 19, 2024 487.60 491.36 485.73 491.24 2,522,220 +6.24(+1.29%)
Mar 18, 2024 490.02 490.02 484.32 484.99 2,983,207 -3.75(-0.77%)
Mar 15, 2024 485.39 489.14 485.39 488.75 5,737,777 +1.81(+0.37%)
Mar 14, 2024 486.65 487.61 483.14 486.93 3,392,708 +1.00(+0.20%)
Mar 13, 2024 491.44 493.90 483.28 485.94 3,683,503 -1.34(-0.28%)
Mar 12, 2024 486.07 490.20 485.29 487.28 4,171,345 +0.20(+0.04%)
Mar 11, 2024 474.99 488.24 473.99 487.08 4,428,683 +12.53(+2.64%)
Mar 08, 2024 476.31 482.20 472.76 474.56 4,693,414 -0.33(-0.07%)
Mar 07, 2024 470.14 477.28 469.75 474.88 5,140,409 +6.13(+1.31%)
Mar 06, 2024 470.58 475.90 464.38 468.76 5,620,109 -0.55(-0.12%)
Mar 05, 2024 478.47 478.97 466.79 469.30 5,338,715 -8.65(-1.81%)
Mar 04, 2024 479.31 483.08 476.19 477.95 5,279,466 -7.60(-1.56%)
Mar 01, 2024 485.44 486.03 473.37 485.55 7,375,084 -4.04(-0.82%)
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 2,621,476 -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 4,142,160 +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%)
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.