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 (%)
Jun 30, 2022 496.70 499.38 492.99 496.78 3,690,719 -2.01(-0.40%)
Jun 29, 2022 492.15 501.68 489.41 498.79 3,953,078 +7.03(+1.43%)
Jun 28, 2022 495.28 501.59 488.51 491.76 5,147,498 +2.69(+0.55%)
Jun 27, 2022 476.66 495.09 476.42 489.07 4,039,586 +9.69(+2.02%)
Jun 24, 2022 483.05 483.36 470.59 479.38 16,399,272 -4.03(-0.83%)
Jun 23, 2022 478.71 487.05 475.82 483.41 4,846,161 +9.80(+2.07%)
Jun 22, 2022 460.11 479.65 458.97 473.61 5,233,934 +9.05(+1.95%)
Jun 21, 2022 442.79 469.20 442.10 464.56 5,929,642 +27.33(+6.25%)
Jun 17, 2022 435.96 446.32 434.94 437.23 5,456,423 -3.90(-0.88%)
Jun 16, 2022 438.52 442.79 435.89 441.12 3,241,895 -6.37(-1.42%)
Jun 15, 2022 447.37 452.01 439.96 447.50 2,646,508 +2.49(+0.56%)
Jun 14, 2022 450.55 452.17 440.83 445.01 3,957,302 -7.66(-1.69%)
Jun 13, 2022 457.91 463.89 450.32 452.67 3,906,470 -14.39(-3.08%)
Jun 10, 2022 467.23 472.39 463.50 467.06 2,697,987 -4.63(-0.98%)
Jun 09, 2022 475.01 478.46 469.93 471.69 3,267,392 -3.95(-0.83%)
Jun 08, 2022 476.09 479.85 470.84 475.64 3,390,985 -3.44(-0.72%)
Jun 07, 2022 471.75 479.57 469.46 479.08 2,430,005 +6.67(+1.41%)
Jun 06, 2022 471.69 475.74 468.66 472.41 1,848,262 +4.40(+0.94%)
Jun 03, 2022 470.63 473.85 467.32 468.01 1,823,016 -6.41(-1.35%)
Jun 02, 2022 476.09 478.16 465.46 474.42 2,172,364 -0.28(-0.06%)
Jun 01, 2022 480.25 483.20 470.10 474.69 1,832,401 -4.08(-0.85%)
May 31, 2022 485.36 485.83 477.69 478.77 4,153,412 -9.96(-2.04%)
May 27, 2022 473.20 488.73 471.65 488.73 3,475,121 +4.70(+0.97%)
May 26, 2022 483.55 488.87 481.31 484.02 2,806,898 +3.99(+0.83%)
May 25, 2022 480.45 484.10 473.45 480.03 3,280,312 +0.51(+0.11%)
May 24, 2022 473.00 480.02 470.94 479.52 2,757,907 +5.28(+1.11%)
May 23, 2022 468.66 477.77 468.66 474.24 2,365,329 +6.12(+1.31%)
May 20, 2022 463.93 469.80 455.19 468.12 3,182,355 +6.92(+1.50%)
May 19, 2022 447.49 464.12 446.53 461.20 3,957,313 +6.91(+1.52%)
May 18, 2022 470.56 471.48 451.38 454.29 3,362,231 -20.38(-4.29%)
May 17, 2022 476.09 476.79 470.75 474.68 2,379,477 +3.19(+0.68%)
May 16, 2022 467.81 477.60 466.60 471.49 2,426,672 +3.68(+0.79%)
May 13, 2022 463.54 469.35 458.56 467.80 2,545,747 +6.36(+1.38%)
May 12, 2022 468.48 469.24 454.33 461.44 4,147,763 -7.08(-1.51%)
May 11, 2022 466.83 482.38 466.83 468.53 4,084,208 -1.79(-0.38%)
May 10, 2022 475.91 478.36 463.68 470.32 4,436,428 +1.53(+0.33%)
May 09, 2022 472.62 476.70 466.87 468.79 4,032,583 -12.72(-2.64%)
May 06, 2022 467.43 483.39 467.42 481.51 3,382,894 +4.72(+0.99%)
May 05, 2022 488.82 492.16 471.50 476.79 3,486,081 -12.43(-2.54%)
May 04, 2022 481.39 491.29 475.21 489.22 4,153,051 +7.71(+1.60%)
May 03, 2022 482.96 487.19 479.45 481.51 2,867,339 -1.48(-0.31%)
May 02, 2022 492.29 494.89 475.46 482.98 3,304,019 -7.13(-1.45%)
Apr 29, 2022 500.04 501.06 488.58 490.11 3,000,820 -15.30(-3.03%)
Apr 28, 2022 498.03 507.20 494.57 505.41 2,681,178 +10.22(+2.06%)
Apr 27, 2022 496.24 502.02 491.34 495.18 3,479,835 +0.03(+0.01%)
Apr 26, 2022 505.24 507.18 494.89 495.15 3,004,277 -10.11(-2.00%)
Apr 25, 2022 501.54 507.18 493.18 505.26 3,144,206 +3.21(+0.64%)
Apr 22, 2022 512.77 514.01 501.33 502.06 3,680,885 -15.90(-3.07%)
Apr 21, 2022 525.73 526.95 516.60 517.96 2,634,974 -8.26(-1.57%)
Apr 20, 2022 522.49 528.48 519.46 526.22 3,098,710 +8.01(+1.55%)
Apr 19, 2022 516.46 522.81 515.84 518.21 2,291,913 +3.49(+0.68%)
Apr 18, 2022 518.40 521.39 511.15 514.72 2,243,573 -0.71(-0.14%)
Apr 14, 2022 518.98 533.23 514.71 515.43 4,369,677 -2.10(-0.41%)
Apr 13, 2022 513.99 518.77 509.46 517.53 3,123,667 +3.17(+0.62%)
Apr 12, 2022 516.00 521.12 511.54 514.36 3,710,388 -3.60(-0.69%)
Apr 11, 2022 523.89 527.76 517.19 517.96 3,708,229 -8.21(-1.56%)
Apr 08, 2022 519.46 529.07 518.59 526.17 4,137,108 +8.68(+1.68%)
Apr 07, 2022 510.79 518.77 509.24 517.49 2,974,569 +5.01(+0.98%)
Apr 06, 2022 499.43 514.18 499.22 512.47 4,103,191 +13.48(+2.70%)
Apr 05, 2022 491.51 505.71 489.58 498.99 3,394,107 +7.46(+1.52%)
Apr 04, 2022 493.64 493.90 486.24 491.53 2,757,806 -2.48(-0.50%)
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.