Skip to main content

UnitedHealth Group (NY: UNH )

521.35 -2.20 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 518.32 524.72 515.92 523.55 2,521,974 +6.32(+1.22%)
May 20, 2024 524.63 524.63 516.54 517.23 2,476,285 -7.40(-1.41%)
May 17, 2024 522.94 525.85 520.01 524.63 2,666,436 +3.36(+0.64%)
May 16, 2024 520.00 528.16 519.51 521.27 3,664,192 +3.72(+0.72%)
May 15, 2024 514.83 522.59 514.83 517.55 2,981,270 +3.67(+0.71%)
May 14, 2024 514.58 516.17 507.30 513.88 2,949,778 +2.14(+0.42%)
May 13, 2024 512.05 514.67 507.31 511.74 2,454,554 -1.07(-0.21%)
May 10, 2024 509.00 513.58 507.00 512.81 2,784,626 +5.78(+1.14%)
May 09, 2024 502.14 507.97 502.14 507.03 2,342,983 +3.82(+0.76%)
May 08, 2024 504.17 507.00 500.07 503.21 3,078,913 +2.25(+0.45%)
May 07, 2024 496.00 501.65 495.04 500.96 3,757,279 +6.58(+1.33%)
May 06, 2024 492.48 494.87 492.00 494.38 2,029,316 +1.93(+0.39%)
May 03, 2024 490.86 492.79 485.78 492.45 2,487,813 -0.52(-0.11%)
May 02, 2024 484.28 493.69 484.28 492.97 3,652,248 +8.86(+1.83%)
May 01, 2024 479.26 489.19 477.07 484.11 2,731,849 +0.41(+0.08%)
Apr 30, 2024 488.96 489.71 482.59 483.70 3,367,447 -5.33(-1.09%)
Apr 29, 2024 495.71 497.35 487.77 489.03 2,192,620 -6.32(-1.28%)
Apr 26, 2024 492.00 497.23 491.40 495.35 2,727,018 +1.49(+0.30%)
Apr 25, 2024 488.96 497.13 487.53 493.86 4,329,493 +6.56(+1.35%)
Apr 24, 2024 483.78 488.86 480.71 487.30 3,723,695 +1.12(+0.23%)
Apr 23, 2024 491.00 494.31 484.97 486.18 3,646,157 -5.05(-1.03%)
Apr 22, 2024 497.78 499.42 490.64 491.23 4,695,863 -9.90(-1.98%)
Apr 19, 2024 497.00 507.30 495.56 501.13 6,618,601 +7.95(+1.61%)
Apr 18, 2024 486.13 502.00 485.97 493.18 8,879,891 +14.19(+2.96%)
Apr 17, 2024 478.60 488.00 474.59 478.99 8,763,855 +10.10(+2.15%)
Apr 16, 2024 476.77 479.75 465.60 468.89 11,815,707 +23.26(+5.22%)
Apr 15, 2024 442.00 448.35 441.99 445.63 5,375,377 +6.43(+1.46%)
Apr 12, 2024 440.33 442.24 436.38 439.20 6,047,425 -2.52(-0.57%)
Apr 11, 2024 450.39 450.77 441.48 441.72 5,841,907 -8.33(-1.85%)
Apr 10, 2024 455.49 458.74 449.78 450.05 4,491,723 -9.67(-2.10%)
Apr 09, 2024 454.28 459.76 452.46 459.72 3,521,498 +3.72(+0.82%)
Apr 08, 2024 455.97 457.20 453.59 456.00 4,531,981 +0.26(+0.06%)
Apr 05, 2024 450.68 457.75 450.01 455.74 5,747,414 +0.36(+0.08%)
Apr 04, 2024 460.82 461.72 451.92 455.38 5,181,601 -4.36(-0.95%)
Apr 03, 2024 462.00 462.85 455.55 459.74 4,460,106 +1.60(+0.35%)
Apr 02, 2024 459.60 463.68 449.60 458.14 11,865,714 -31.56(-6.44%)
Apr 01, 2024 494.47 495.78 488.70 489.70 2,915,611 -5.00(-1.01%)
Mar 28, 2024 495.00 494.28 494.25 494.70 3,823,364 +1.60(+0.32%)
Mar 27, 2024 493.70 495.73 491.31 493.10 2,653,161 +0.79(+0.16%)
Mar 26, 2024 488.13 493.34 485.23 492.31 3,113,264 +6.43(+1.32%)
Mar 25, 2024 490.60 491.48 484.07 485.88 2,786,029 -4.19(-0.85%)
Mar 22, 2024 495.20 495.83 489.77 490.07 2,847,271 -1.62(-0.33%)
Mar 21, 2024 492.28 496.20 491.28 491.69 3,702,917 -2.54(-0.51%)
Mar 20, 2024 492.47 494.60 489.44 494.23 3,547,184 +0.91(+0.18%)
Mar 19, 2024 489.67 493.44 487.79 493.32 2,511,566 +6.27(+1.29%)
Mar 18, 2024 492.10 492.10 486.38 487.05 2,970,605 -3.77(-0.77%)
Mar 15, 2024 487.45 491.22 487.45 490.82 5,713,539 +1.82(+0.37%)
Mar 14, 2024 488.72 489.68 485.19 489.00 3,378,376 +1.00(+0.20%)
Mar 13, 2024 493.52 496.00 485.33 488.00 3,667,943 -1.35(-0.28%)
Mar 12, 2024 488.13 492.28 487.35 489.35 4,153,724 +0.20(+0.04%)
Mar 11, 2024 477.00 490.31 476.00 489.15 4,409,975 +12.58(+2.64%)
Mar 08, 2024 478.33 484.25 474.77 476.57 4,673,588 -0.33(-0.07%)
Mar 07, 2024 472.14 479.30 471.74 476.90 5,118,694 +6.16(+1.31%)
Mar 06, 2024 472.58 477.92 466.35 470.74 5,596,368 -0.55(-0.12%)
Mar 05, 2024 480.50 481.00 468.77 471.29 5,316,162 -8.69(-1.81%)
Mar 04, 2024 481.34 485.13 478.21 479.98 5,257,164 -7.63(-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.