Skip to main content

UnitedHealth Group (NY: UNH )

485.19 -4.04 (-0.82%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 446.82 454.68 454.10 3,641,646 +6.26(+1.40%)
Jan 28, 2022 443.36 448.05 437.29 447.84 3,503,266 +4.29(+0.97%)
Jan 27, 2022 440.17 450.36 439.15 443.55 3,650,912 +3.05(+0.69%)
Jan 26, 2022 440.53 445.75 435.72 440.51 4,613,467 +1.53(+0.35%)
Jan 25, 2022 436.32 440.84 429.78 438.98 3,567,080 -5.22(-1.17%)
Jan 24, 2022 440.16 446.00 430.61 444.20 4,975,260 +1.06(+0.24%)
Jan 21, 2022 445.38 452.38 443.05 443.14 4,447,052 -1.76(-0.40%)
Jan 20, 2022 446.23 453.19 443.94 444.90 3,359,311 +0.46(+0.10%)
Jan 19, 2022 449.70 456.90 443.47 444.44 4,192,934 +1.47(+0.33%)
Jan 18, 2022 446.98 447.50 440.43 442.97 4,099,333 -7.40(-1.64%)
Jan 14, 2022 450.37 0 +1.21(+0.27%)
Jan 13, 2022 457.29 457.92 447.76 449.16 3,126,769 -6.04(-1.33%)
Jan 12, 2022 450.64 456.74 448.11 455.20 3,643,688 +4.53(+1.01%)
Jan 11, 2022 448.94 452.05 442.66 450.67 3,467,738 +3.84(+0.86%)
Jan 10, 2022 438.17 447.65 436.67 446.82 6,067,188 +6.15(+1.40%)
Jan 07, 2022 449.41 449.68 437.74 440.67 5,717,809 -10.62(-2.35%)
Jan 06, 2022 461.24 465.21 445.01 451.29 6,820,819 -19.26(-4.09%)
Jan 05, 2022 475.43 477.57 470.55 470.55 4,079,574 -1.16(-0.25%)
Jan 04, 2022 483.53 484.06 471.69 471.71 4,066,256 -10.93(-2.27%)
Jan 03, 2022 480.45 483.24 473.77 482.64 3,157,042 +0.13(+0.03%)
Dec 31, 2021 484.43 487.05 482.41 482.51 1,764,396 -2.20(-0.45%)
Dec 30, 2021 488.07 489.32 483.96 484.71 1,362,725 -1.11(-0.23%)
Dec 29, 2021 485.05 487.39 482.37 485.81 1,637,954 +2.54(+0.52%)
Dec 28, 2021 482.37 485.56 480.84 483.28 1,556,385 +3.31(+0.69%)
Dec 27, 2021 479.18 480.74 477.22 479.97 1,404,300 +3.96(+0.83%)
Dec 23, 2021 475.65 478.68 473.54 476.01 1,776,024 +1.20(+0.25%)
Dec 22, 2021 468.11 476.08 466.90 474.81 1,756,212 +6.65(+1.42%)
Dec 21, 2021 467.98 469.88 463.34 468.16 2,637,613 +3.34(+0.72%)
Dec 20, 2021 463.16 466.05 456.68 464.82 3,273,590 -3.26(-0.70%)
Dec 17, 2021 472.21 473.85 467.37 468.08 5,959,450 -5.52(-1.16%)
Dec 16, 2021 474.70 477.53 470.95 473.59 4,246,409 -1.46(-0.31%)
Dec 15, 2021 461.81 476.03 461.37 475.05 4,358,750 +14.34(+3.11%)
Dec 14, 2021 460.99 464.15 458.52 460.72 3,174,105 +1.27(+0.28%)
Dec 13, 2021 458.37 461.48 455.48 459.45 2,834,666 -0.09(-0.02%)
Dec 10, 2021 453.55 459.77 452.60 459.53 2,676,954 +4.72(+1.04%)
Dec 09, 2021 450.21 455.93 449.09 454.82 3,098,679 +4.29(+0.95%)
Dec 08, 2021 447.87 451.79 444.41 450.53 3,358,162 +3.97(+0.89%)
Dec 07, 2021 444.65 447.54 442.24 446.56 3,226,721 +4.44(+1.00%)
Dec 06, 2021 434.47 443.73 433.87 442.12 4,913,574 +10.37(+2.40%)
Dec 03, 2021 430.26 436.67 427.77 431.75 3,162,978 +4.56(+1.07%)
Dec 02, 2021 424.44 428.98 420.68 427.19 4,948,350 +1.61(+0.38%)
Dec 01, 2021 433.77 436.67 425.39 425.58 4,516,208 +0.12(+0.03%)
Nov 30, 2021 428.19 431.95 422.62 425.47 7,763,173 -7.45(-1.72%)
Nov 29, 2021 424.83 433.95 421.95 432.92 4,258,295 +11.58(+2.75%)
Nov 26, 2021 426.14 429.26 419.71 421.34 2,589,943 -9.82(-2.28%)
Nov 24, 2021 427.78 431.94 426.83 431.15 2,348,069 +2.90(+0.68%)
Nov 23, 2021 417.60 428.63 417.59 428.25 2,982,969 +9.19(+2.19%)
Nov 22, 2021 424.12 425.02 418.92 419.07 2,723,015 -2.36(-0.56%)
Nov 19, 2021 429.21 430.47 420.94 421.42 3,691,957 -9.07(-2.11%)
Nov 18, 2021 429.79 430.99 429.99 430.49 2,166,222 +0.50(+0.12%)
Nov 17, 2021 431.38 434.79 429.79 430.00 2,379,668 -0.64(-0.15%)
Nov 16, 2021 433.87 439.00 430.40 430.64 3,527,389 -1.13(-0.26%)
Nov 15, 2021 438.66 438.86 431.48 431.77 2,975,202 -7.84(-1.78%)
Nov 12, 2021 441.22 441.54 437.78 439.61 2,724,500 +1.53(+0.35%)
Nov 11, 2021 440.58 441.39 436.21 438.08 2,345,877 -2.40(-0.55%)
Nov 10, 2021 445.74 440.48 2,942,398 -4.26(-0.96%)
Nov 09, 2021 443.09 444.86 440.86 444.75 2,774,965 +1.66(+0.37%)
Nov 08, 2021 437.56 444.59 435.13 443.09 2,379,539 +6.52(+1.49%)
Nov 05, 2021 438.50 442.04 435.38 436.57 3,033,019 -0.91(-0.21%)
Nov 04, 2021 438.28 439.15 433.07 437.48 2,628,262 -0.55(-0.12%)
Nov 03, 2021 431.40 438.20 428.17 438.02 2,545,664 +5.07(+1.17%)
Nov 02, 2021 437.00 437.17 431.37 432.96 2,714,728 -1.98(-0.46%)
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.