Skip to main content

UnitedHealth Group (NY: UNH )

549.62 -29.35 (-5.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 582.11 582.11 544.14 549.62 12,987,849 -29.35(-5.07%)
Dec 05, 2024 605.64 608.99 573.88 578.97 5,943,968 -31.82(-5.21%)
Dec 04, 2024 611.02 622.83 606.97 610.79 4,147,076 +5.56(+0.92%)
Dec 03, 2024 610.85 615.75 604.82 605.23 2,328,664 -3.29(-0.54%)
Dec 02, 2024 614.00 614.00 600.77 608.52 3,364,892 -1.68(-0.28%)
Nov 29, 2024 608.80 615.78 606.62 610.20 2,010,815 +1.82(+0.30%)
Nov 27, 2024 611.03 617.45 606.70 608.38 2,269,794 +1.59(+0.26%)
Nov 26, 2024 608.24 608.47 598.88 606.79 2,690,715 +0.96(+0.16%)
Nov 25, 2024 597.58 609.84 595.01 605.83 5,146,234 +14.96(+2.53%)
Nov 22, 2024 598.56 601.26 588.67 590.87 3,198,125 -6.62(-1.11%)
Nov 21, 2024 600.00 604.00 596.73 597.49 2,721,951 -3.01(-0.50%)
Nov 20, 2024 582.71 602.64 581.55 600.50 3,928,606 +23.50(+4.07%)
Nov 19, 2024 582.72 586.84 576.77 577.00 3,142,642 -12.65(-2.15%)
Nov 18, 2024 589.44 594.14 585.32 589.65 2,577,410 -2.58(-0.44%)
Nov 15, 2024 591.92 598.93 589.95 592.23 3,423,924 -0.92(-0.16%)
Nov 14, 2024 603.48 606.00 588.99 593.15 3,076,729 -12.72(-2.10%)
Nov 13, 2024 613.00 613.00 603.06 605.87 3,409,374 -8.80(-1.43%)
Nov 12, 2024 619.58 624.48 613.77 614.67 2,809,444 -10.58(-1.69%)
Nov 11, 2024 616.90 630.73 613.92 625.25 3,002,237 +9.44(+1.53%)
Nov 08, 2024 609.00 619.80 605.20 615.81 3,890,854 +10.36(+1.71%)
Nov 07, 2024 598.69 607.64 596.15 605.45 5,253,215 +8.76(+1.47%)
Nov 06, 2024 603.90 605.50 590.85 596.69 6,591,012 +29.66(+5.23%)
Nov 05, 2024 558.28 568.74 554.40 567.03 2,604,870 +9.26(+1.66%)
Nov 04, 2024 566.74 568.59 555.41 557.77 2,656,640 -9.79(-1.72%)
Nov 01, 2024 565.12 570.33 563.90 567.56 2,548,370 +3.06(+0.54%)
Oct 31, 2024 560.88 568.45 560.88 564.50 2,490,214 +1.54(+0.27%)
Oct 30, 2024 561.25 570.31 560.95 562.96 2,323,531 +0.83(+0.15%)
Oct 29, 2024 562.82 567.68 560.65 562.13 2,600,421 -3.11(-0.55%)
Oct 28, 2024 566.25 568.33 562.81 565.24 1,826,554 +0.68(+0.12%)
Oct 25, 2024 566.16 571.50 563.61 564.56 2,513,730 +3.75(+0.67%)
Oct 24, 2024 564.99 571.70 560.31 560.81 2,590,141 -3.83(-0.68%)
Oct 23, 2024 572.13 574.14 560.00 564.64 2,912,001 -5.22(-0.92%)
Oct 22, 2024 567.85 573.04 565.49 569.86 2,593,997 -1.61(-0.28%)
Oct 21, 2024 569.64 579.27 568.70 571.47 3,017,943 +1.86(+0.33%)
Oct 18, 2024 566.85 570.95 563.04 569.61 3,687,047 +3.58(+0.63%)
Oct 17, 2024 560.58 569.47 558.72 566.03 5,588,525 -5.31(-0.93%)
Oct 16, 2024 557.01 576.18 555.12 571.34 5,103,712 +15.05(+2.71%)
Oct 15, 2024 552.02 569.70 543.00 556.29 11,937,356 -49.11(-8.11%)
Oct 14, 2024 599.11 608.63 597.38 605.40 2,446,451 +7.35(+1.23%)
Oct 11, 2024 596.49 601.52 596.20 598.05 1,909,738 +0.35(+0.06%)
Oct 10, 2024 595.18 598.95 592.76 597.70 2,143,274 +6.48(+1.10%)
Oct 09, 2024 582.16 592.80 580.61 591.22 2,207,707 +9.64(+1.66%)
Oct 08, 2024 588.06 589.21 579.56 581.58 2,231,109 -1.98(-0.34%)
Oct 07, 2024 588.79 592.44 583.33 583.56 2,590,989 -7.64(-1.29%)
Oct 04, 2024 592.13 596.13 588.44 591.20 2,462,630 -1.55(-0.26%)
Oct 03, 2024 590.61 593.23 584.37 592.75 2,645,851 +0.44(+0.07%)
Oct 02, 2024 604.26 604.52 584.25 592.31 3,667,074 +9.01(+1.54%)
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.