Skip to main content

UnitedHealth Group (NY:UNH)

309.87 +7.58 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 302.30 310.00 300.91 309.87 12,065,370 +7.58(+2.51%)
Aug 28, 2025 304.25 304.47 299.40 302.29 11,227,269 -1.59(-0.52%)
Aug 27, 2025 300.54 305.97 300.50 303.88 10,104,804 +3.45(+1.15%)
Aug 26, 2025 304.31 308.96 294.20 300.43 16,266,532 -4.43(-1.45%)
Aug 25, 2025 308.49 308.87 302.73 304.86 8,905,248 -2.56(-0.83%)
Aug 22, 2025 306.10 310.68 304.58 307.42 14,932,912 +4.07(+1.34%)
Aug 21, 2025 302.29 306.57 297.80 303.35 13,338,831 +3.51(+1.17%)
Aug 20, 2025 306.39 307.20 295.70 299.84 17,107,076 -4.40(-1.45%)
Aug 19, 2025 308.90 310.50 299.21 304.24 22,304,180 -4.25(-1.38%)
Aug 18, 2025 313.17 316.40 307.42 308.49 40,034,632 +4.48(+1.47%)
Aug 15, 2025 301.71 310.30 294.71 304.01 68,216,032 +32.52(+11.98%)
Aug 14, 2025 272.10 273.85 267.00 271.49 24,288,734 -0.32(-0.12%)
Aug 13, 2025 264.39 272.19 262.89 271.81 19,409,960 +10.24(+3.91%)
Aug 12, 2025 254.02 262.88 253.67 261.57 12,189,071 +9.20(+3.65%)
Aug 11, 2025 253.87 258.40 252.14 252.37 11,767,702 +1.48(+0.59%)
Aug 08, 2025 244.79 251.08 244.37 250.89 10,185,909 +6.22(+2.54%)
Aug 07, 2025 246.42 248.75 239.50 244.67 11,352,561 -1.11(-0.45%)
Aug 06, 2025 250.64 253.16 245.31 245.78 12,932,661 -5.22(-2.08%)
Aug 05, 2025 241.16 252.07 240.05 251.00 23,763,148 +10.02(+4.16%)
Aug 04, 2025 238.24 242.25 236.95 240.98 17,413,590 +3.21(+1.35%)
Aug 01, 2025 250.61 251.49 234.60 237.77 39,990,152 -11.79(-4.72%)
Jul 31, 2025 261.40 261.40 247.75 249.56 29,542,510 -16.48(-6.19%)
Jul 30, 2025 264.80 266.63 258.12 266.04 22,338,388 +4.97(+1.90%)
Jul 29, 2025 265.70 272.91 260.55 261.07 41,633,400 -21.05(-7.46%)
Jul 28, 2025 283.50 285.00 279.69 282.12 15,750,083 +1.06(+0.38%)
Jul 25, 2025 281.00 286.14 279.94 281.06 16,486,816 +2.48(+0.89%)
Jul 24, 2025 283.10 289.21 278.22 278.58 22,561,450 -13.93(-4.76%)
Jul 23, 2025 287.50 292.64 284.95 292.51 13,096,268 +7.38(+2.59%)
Jul 22, 2025 282.63 287.11 282.00 285.13 14,589,429 +2.99(+1.06%)
Jul 21, 2025 284.64 286.50 281.20 282.14 10,305,922 -0.51(-0.18%)
Jul 18, 2025 287.89 288.07 280.81 282.65 14,979,955 -5.42(-1.88%)
Jul 17, 2025 292.33 293.00 283.83 288.07 14,927,199 -4.42(-1.51%)
Jul 16, 2025 292.55 295.99 290.75 292.49 9,700,782 +0.78(+0.27%)
Jul 15, 2025 299.71 300.68 291.03 291.71 15,975,447 -8.87(-2.95%)
Jul 14, 2025 301.64 304.04 299.00 300.58 10,674,637 -3.52(-1.16%)
Jul 11, 2025 300.02 304.12 298.00 304.10 9,808,349 +4.59(+1.53%)
Jul 10, 2025 303.06 304.93 296.60 299.51 11,337,384 -3.40(-1.12%)
Jul 09, 2025 303.19 303.60 298.75 302.91 12,805,922 -4.79(-1.56%)
Jul 08, 2025 304.23 308.30 303.80 307.70 9,610,901 +3.99(+1.31%)
Jul 07, 2025 308.00 308.61 301.20 303.71 9,020,692 -4.84(-1.57%)
Jul 03, 2025 309.84 312.25 308.23 308.55 6,161,246 +0.99(+0.32%)
Jul 02, 2025 320.73 322.42 306.43 307.56 18,151,414 -18.58(-5.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.