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: 4:10 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 (%)
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 3,091,974 +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%)
May 01, 2024 477.24 487.12 475.05 482.06 2,743,438 +0.41(+0.08%)
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%)
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.