Skip to main content

UnitedHealth Group (NY: UNH )

511.53 +7.17 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 506.92 514.57 503.43 511.53 3,570,628 +7.17(+1.42%)
Jul 11, 2024 497.70 508.73 497.70 504.36 3,635,900 +3.43(+0.68%)
Jul 10, 2024 490.94 501.50 490.12 500.93 3,189,720 +8.82(+1.79%)
Jul 09, 2024 488.33 495.40 486.09 492.11 3,057,216 +2.77(+0.57%)
Jul 08, 2024 489.19 493.88 486.17 489.34 3,450,771 +1.33(+0.27%)
Jul 05, 2024 489.00 489.67 484.50 488.01 3,498,998 -1.88(-0.38%)
Jul 03, 2024 497.12 498.08 486.52 489.89 2,239,212 -8.35(-1.68%)
Jul 02, 2024 494.26 498.47 493.39 498.24 3,312,129 +3.59(+0.73%)
Jul 01, 2024 506.74 508.91 492.89 494.65 4,522,735 -14.61(-2.87%)
Jun 28, 2024 496.37 509.40 489.40 509.26 22,734,242 +22.82(+4.69%)
Jun 27, 2024 485.05 488.98 482.05 486.44 2,992,356 +2.40(+0.50%)
Jun 26, 2024 484.50 487.44 481.47 484.04 3,152,752 -0.46(-0.09%)
Jun 25, 2024 490.64 490.64 480.60 484.50 3,209,775 -5.48(-1.12%)
Jun 24, 2024 488.86 490.89 484.50 489.98 5,139,712 +7.39(+1.53%)
Jun 21, 2024 484.44 488.30 480.59 482.59 6,797,906 -1.93(-0.40%)
Jun 20, 2024 480.04 485.92 478.11 484.52 5,317,571 +3.47(+0.72%)
Jun 18, 2024 490.71 491.65 479.04 481.05 3,692,727 -8.18(-1.67%)
Jun 17, 2024 491.33 493.12 488.69 489.23 2,406,813 -5.79(-1.17%)
Jun 14, 2024 494.73 495.75 489.65 495.02 3,201,902 -0.18(-0.04%)
Jun 13, 2024 488.21 499.88 482.33 495.20 4,987,113 +4.21(+0.86%)
Jun 12, 2024 497.89 497.89 485.36 490.99 4,065,324 -3.14(-0.63%)
Jun 11, 2024 488.79 495.68 488.21 494.12 4,618,182 +1.22(+0.25%)
Jun 10, 2024 488.93 493.30 484.14 492.91 3,347,001 +4.29(+0.88%)
Jun 07, 2024 499.92 499.92 488.35 488.62 3,430,846 -11.18(-2.24%)
Jun 06, 2024 501.52 502.56 495.18 499.80 2,429,811 -1.19(-0.24%)
Jun 05, 2024 506.55 506.95 496.69 501.00 2,474,737 -2.36(-0.47%)
Jun 04, 2024 496.45 506.12 492.50 503.36 3,191,900 +8.02(+1.62%)
Jun 03, 2024 492.04 496.57 490.99 495.34 2,806,990 +2.06(+0.42%)
May 31, 2024 480.37 496.31 480.37 493.28 6,724,093 +13.66(+2.85%)
May 30, 2024 480.28 483.98 475.98 479.62 5,238,126 -3.06(-0.63%)
May 29, 2024 490.26 491.81 471.27 482.67 7,551,474 -18.88(-3.76%)
May 28, 2024 504.51 504.51 499.78 501.55 2,925,159 -4.47(-0.88%)
May 24, 2024 513.93 514.96 505.38 506.02 2,538,956 -8.62(-1.68%)
May 23, 2024 516.13 518.03 513.05 514.65 3,068,415 -4.50(-0.87%)
May 22, 2024 520.61 524.06 518.45 519.15 2,308,966 -2.19(-0.42%)
May 21, 2024 516.13 522.50 513.74 521.34 2,532,673 +6.29(+1.22%)
May 20, 2024 522.41 522.41 514.36 515.04 2,486,790 -7.37(-1.41%)
May 17, 2024 520.73 523.63 517.81 522.41 2,677,747 +3.35(+0.64%)
May 16, 2024 517.80 525.93 517.32 519.07 3,679,736 +3.70(+0.72%)
May 15, 2024 512.65 520.38 512.65 515.36 2,993,917 +3.66(+0.71%)
May 14, 2024 512.41 513.99 505.16 511.71 2,962,291 +2.13(+0.42%)
May 13, 2024 509.89 512.50 505.17 509.58 2,464,967 -1.07(-0.21%)
May 10, 2024 506.85 511.40 504.86 510.64 2,796,439 +5.76(+1.14%)
May 09, 2024 500.02 505.82 500.02 504.89 2,352,922 +3.80(+0.76%)
May 08, 2024 502.04 504.86 497.96 501.08 3,091,976 +2.24(+0.45%)
May 07, 2024 493.90 499.53 492.95 498.84 3,773,218 +6.55(+1.33%)
May 06, 2024 490.40 492.78 489.92 492.29 2,037,924 +1.92(+0.39%)
May 03, 2024 488.79 490.70 483.73 490.37 2,498,367 -0.52(-0.11%)
May 02, 2024 482.23 491.60 482.23 490.89 3,667,741 +8.82(+1.83%)
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.