UnitedHealth Group (NY: UNH )

493.68 +0.58 (+0.12%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 487.50 488.10 475.38 487.61 7,343,930 -4.05(-0.82%)
Feb 29, 2024 496.54 499.78 489.67 491.66 6,956,115 -4.66(-0.94%)
Feb 28, 2024 493.50 496.59 482.49 496.32 9,595,337 -15.08(-2.95%)
Feb 27, 2024 522.70 523.53 510.04 511.40 3,792,711 -11.85(-2.27%)
Feb 26, 2024 526.25 530.72 522.25 523.26 2,317,828 -1.91(-0.36%)
Feb 23, 2024 524.68 528.41 522.10 525.17 2,512,011 +0.74(+0.14%)
Feb 22, 2024 522.14 524.67 516.55 524.43 3,198,768 +4.51(+0.87%)
Feb 21, 2024 521.61 521.63 515.50 519.92 2,104,192 +0.91(+0.17%)
Feb 20, 2024 522.15 523.31 517.37 519.01 2,610,404 -0.49(-0.09%)
Feb 16, 2024 520.25 521.73 516.85 519.50 2,145,256 +0.67(+0.13%)
Feb 15, 2024 515.31 519.70 513.77 518.84 2,301,169 +3.93(+0.76%)
Feb 14, 2024 513.24 516.49 512.27 514.91 1,925,312 +0.09(+0.02%)
Feb 13, 2024 519.95 524.86 512.19 514.82 3,449,515 -0.79(-0.15%)
Feb 12, 2024 516.18 516.95 510.80 515.61 3,206,578 -0.58(-0.11%)
Feb 09, 2024 516.95 518.35 514.26 516.18 2,726,199 -1.86(-0.36%)
Feb 08, 2024 518.59 520.11 515.25 518.05 3,356,214 +0.70(+0.13%)
Feb 07, 2024 511.99 518.95 510.68 517.35 4,124,652 +8.69(+1.71%)
Feb 06, 2024 501.96 508.93 500.48 508.67 2,756,229 +7.68(+1.53%)
Feb 05, 2024 507.96 512.18 498.09 500.99 3,660,721 -7.24(-1.42%)
Feb 02, 2024 506.25 510.90 503.41 508.23 3,819,535 +3.08(+0.61%)
Feb 01, 2024 506.83 508.22 501.02 505.15 4,258,906 -4.58(-0.90%)
Jan 31, 2024 502.53 512.98 502.53 509.73 5,378,717 +8.10(+1.61%)
Jan 30, 2024 502.56 504.06 497.26 501.63 4,952,018 -0.93(-0.18%)
Jan 29, 2024 501.13 504.52 499.18 502.56 4,570,156 +1.34(+0.27%)
Jan 26, 2024 491.34 501.71 487.98 501.22 6,236,664 +9.76(+1.99%)
Jan 25, 2024 485.68 493.56 477.12 491.46 14,726,100 -19.75(-3.86%)
Jan 24, 2024 515.87 519.68 510.94 511.21 2,930,268 -2.28(-0.44%)
Jan 23, 2024 510.49 516.05 510.07 513.50 2,693,161 +2.52(+0.49%)
Jan 22, 2024 501.96 511.55 494.55 510.98 5,941,113 +9.39(+1.87%)
Jan 19, 2024 512.98 515.52 499.85 501.58 6,167,625 -12.73(-2.48%)
Jan 18, 2024 503.25 514.81 495.51 514.31 7,394,642 -8.57(-1.64%)
Jan 17, 2024 519.23 528.57 517.96 522.88 3,806,291 +5.77(+1.12%)
Jan 16, 2024 521.65 522.43 514.52 517.11 3,750,657 -2.35(-0.45%)
Jan 12, 2024 516.82 526.40 511.12 519.46 6,353,905 -18.10(-3.37%)
Jan 11, 2024 534.02 538.04 532.43 537.56 2,823,875 +2.03(+0.38%)
Jan 10, 2024 535.99 539.08 534.04 535.53 2,188,338 -0.73(-0.14%)
Jan 09, 2024 535.89 537.49 530.24 536.26 2,687,548 +1.84(+0.34%)
Jan 08, 2024 537.28 538.13 525.93 534.41 2,659,027 -0.86(-0.16%)
Jan 05, 2024 544.85 544.85 531.63 535.27 2,826,642 -8.01(-1.47%)
Jan 04, 2024 542.86 546.84 540.87 543.28 3,030,782 +3.38(+0.63%)
Jan 03, 2024 540.91 544.64 537.36 539.90 2,902,905 +2.68(+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.