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 (%)
Feb 28, 2023 469.74 470.41 461.22 463.19 4,007,258 -7.18(-1.53%)
Feb 27, 2023 475.68 477.79 469.05 470.37 3,088,582 -0.98(-0.21%)
Feb 24, 2023 476.46 479.32 470.07 471.36 3,021,555 -7.16(-1.50%)
Feb 23, 2023 473.62 480.11 472.85 478.52 2,580,352 +2.72(+0.57%)
Feb 22, 2023 479.61 480.66 475.58 475.79 3,062,701 -2.36(-0.49%)
Feb 21, 2023 483.39 487.96 477.36 478.15 2,955,796 -7.56(-1.56%)
Feb 17, 2023 474.32 486.08 474.30 485.71 3,998,624 +11.41(+2.41%)
Feb 16, 2023 477.99 480.77 474.22 474.30 2,682,171 -3.79(-0.79%)
Feb 15, 2023 476.53 478.65 475.31 478.09 2,304,244 -1.54(-0.32%)
Feb 14, 2023 481.05 484.61 475.99 479.63 2,129,357 -2.45(-0.51%)
Feb 13, 2023 480.77 486.47 478.59 482.08 2,660,223 +1.07(+0.22%)
Feb 10, 2023 476.03 482.38 475.66 481.01 3,512,187 +8.29(+1.75%)
Feb 09, 2023 472.62 476.58 469.48 472.72 3,761,862 +2.44(+0.52%)
Feb 08, 2023 462.73 472.04 462.38 470.27 3,560,388 +6.17(+1.33%)
Feb 07, 2023 458.42 465.27 456.46 464.11 3,489,038 +1.60(+0.35%)
Feb 06, 2023 459.36 466.13 458.39 462.51 4,288,505 +3.13(+0.68%)
Feb 03, 2023 462.50 465.95 457.17 459.38 5,589,844 +1.16(+0.25%)
Feb 02, 2023 481.02 481.74 451.46 458.22 11,466,377 -25.47(-5.27%)
Feb 01, 2023 486.56 490.87 482.39 483.69 3,543,167 -2.13(-0.44%)
Jan 31, 2023 484.66 491.96 479.92 485.82 5,719,901 +13.04(+2.76%)
Jan 30, 2023 474.74 481.98 471.81 472.78 3,702,337 -0.25(-0.05%)
Jan 27, 2023 480.15 480.15 471.49 473.03 3,264,589 -6.26(-1.31%)
Jan 26, 2023 479.31 483.15 477.44 479.29 3,087,290 -0.02(-0.00%)
Jan 25, 2023 476.17 482.09 472.72 479.31 3,120,435 +0.88(+0.18%)
Jan 24, 2023 486.86 486.86 424.82 478.43 3,119,292 +5.63(+1.19%)
Jan 23, 2023 473.64 476.97 468.49 472.80 3,511,201 -0.88(-0.19%)
Jan 20, 2023 472.52 473.94 466.17 473.68 3,622,962 +2.30(+0.49%)
Jan 19, 2023 465.07 473.36 464.60 471.38 4,674,247 +7.90(+1.71%)
Jan 18, 2023 474.98 476.39 462.03 463.48 4,518,313 -8.60(-1.82%)
Jan 17, 2023 478.04 479.74 470.82 472.08 4,614,890 -4.37(-0.92%)
Jan 13, 2023 473.09 495.85 472.98 476.45 5,538,524 -5.94(-1.23%)
Jan 12, 2023 476.87 485.37 472.22 482.39 3,826,070 +2.21(+0.46%)
Jan 11, 2023 472.29 482.32 472.01 480.18 4,391,396 +7.20(+1.52%)
Jan 10, 2023 475.75 477.33 469.75 472.98 3,250,082 -3.95(-0.83%)
Jan 09, 2023 479.22 486.60 475.45 476.93 3,803,898 +0.06(+0.01%)
Jan 06, 2023 478.42 479.67 474.48 476.87 4,974,543 +0.04(+0.01%)
Jan 05, 2023 487.59 488.64 475.41 476.83 5,646,784 -14.15(-2.88%)
Jan 04, 2023 504.75 504.75 487.19 490.99 5,195,261 -13.76(-2.73%)
Jan 03, 2023 511.06 511.55 498.44 504.75 3,621,755 -11.23(-2.18%)
Dec 30, 2022 515.80 516.29 510.78 515.98 1,900,518 +0.29(+0.06%)
Dec 29, 2022 518.27 519.38 514.69 515.68 1,417,390 +1.39(+0.27%)
Dec 28, 2022 520.74 523.73 513.60 514.29 1,740,808 -3.45(-0.67%)
Dec 27, 2022 519.63 521.49 515.65 517.74 1,640,855 +0.66(+0.13%)
Dec 23, 2022 510.06 517.08 508.89 517.08 1,327,900 +4.11(+0.80%)
Dec 22, 2022 512.38 514.84 507.66 512.97 1,902,534 -0.44(-0.09%)
Dec 21, 2022 509.60 513.74 504.22 513.41 2,242,020 +7.13(+1.41%)
Dec 20, 2022 512.87 512.87 505.78 506.27 2,143,529 -3.30(-0.65%)
Dec 19, 2022 510.55 513.09 506.97 509.57 1,856,630 -0.10(-0.02%)
Dec 16, 2022 511.08 511.72 501.90 509.67 7,304,770 -3.87(-0.75%)
Dec 15, 2022 519.68 519.76 511.39 513.54 3,059,659 -10.39(-1.98%)
Dec 14, 2022 527.41 528.92 517.33 523.94 2,727,509 +0.14(+0.03%)
Dec 13, 2022 535.81 536.23 520.76 523.80 3,464,167 -7.43(-1.40%)
Dec 12, 2022 527.34 531.45 524.83 531.24 2,788,168 +6.48(+1.24%)
Dec 09, 2022 533.25 533.80 524.43 524.76 2,956,597 -8.49(-1.59%)
Dec 08, 2022 530.26 536.52 529.21 533.24 2,334,845 +4.88(+0.92%)
Dec 07, 2022 526.35 531.28 525.18 528.37 2,927,255 +3.49(+0.67%)
Dec 06, 2022 520.10 526.11 519.93 524.87 3,182,633 +4.16(+0.80%)
Dec 05, 2022 517.25 525.90 516.66 520.71 2,491,531 -1.09(-0.21%)
Dec 02, 2022 518.56 524.18 518.18 521.80 2,410,772 +0.88(+0.17%)
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.