UnitedHealth Group (NY: UNH )

487.41 -5.07 (-1.03%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 492.50 496.45 490.58 492.48 3,004,586 -0.02(-0.00%)
Jan 25, 2023 489.28 495.36 485.73 492.50 3,036,843 +0.90(+0.18%)
Jan 24, 2023 500.26 500.26 436.51 491.60 3,035,731 +5.79(+1.19%)
Jan 23, 2023 486.68 490.10 481.39 485.81 3,417,141 -0.91(-0.19%)
Jan 20, 2023 485.53 486.99 479.00 486.72 3,525,908 +2.36(+0.49%)
Jan 19, 2023 477.87 486.39 477.39 484.36 4,549,030 +8.12(+1.71%)
Jan 18, 2023 488.05 489.50 474.75 476.24 4,397,273 -8.84(-1.82%)
Jan 17, 2023 491.20 492.94 483.78 485.08 4,491,263 -4.49(-0.92%)
Jan 13, 2023 486.11 509.50 486.00 489.57 5,390,154 -6.10(-1.23%)
Jan 12, 2023 490.00 498.73 485.22 495.67 3,723,575 +2.27(+0.46%)
Jan 11, 2023 485.29 495.60 485.00 493.40 4,273,756 +7.40(+1.52%)
Jan 10, 2023 488.85 490.47 482.68 486.00 3,163,017 -4.06(-0.83%)
Jan 09, 2023 492.41 499.99 488.54 490.06 3,701,997 +0.06(+0.01%)
Jan 06, 2023 491.59 492.87 487.54 490.00 4,841,282 +0.04(+0.01%)
Jan 05, 2023 501.01 502.09 488.50 489.96 5,495,514 -14.54(-2.88%)
Jan 04, 2023 518.64 518.64 500.60 504.50 5,056,087 -14.14(-2.73%)
Jan 03, 2023 525.13 525.63 512.16 518.64 3,524,733 -11.54(-2.18%)
Dec 30, 2022 530.00 530.50 524.84 530.18 1,849,606 +0.30(+0.06%)
Dec 29, 2022 532.54 533.68 528.86 529.88 1,379,420 +1.43(+0.27%)
Dec 28, 2022 535.07 538.15 527.73 528.45 1,694,174 -3.54(-0.67%)
Dec 27, 2022 533.93 535.84 529.85 531.99 1,596,899 +0.68(+0.13%)
Dec 23, 2022 524.10 531.31 522.89 531.31 1,292,328 +4.22(+0.80%)
Dec 22, 2022 526.48 529.01 521.63 527.09 1,851,568 -0.45(-0.09%)
Dec 21, 2022 523.63 527.88 518.10 527.54 2,181,960 +7.33(+1.41%)
Dec 20, 2022 526.99 526.99 519.70 520.21 2,086,107 -3.39(-0.65%)
Dec 19, 2022 524.60 527.21 520.93 523.60 1,806,894 -0.10(-0.02%)
Dec 16, 2022 525.15 525.81 515.72 523.70 7,109,085 -3.98(-0.75%)
Dec 15, 2022 533.99 534.07 525.47 527.68 2,977,695 -10.68(-1.98%)
Dec 14, 2022 541.93 543.48 531.57 538.36 2,654,443 +0.14(+0.03%)
Dec 13, 2022 550.56 550.99 535.10 538.22 3,371,367 -7.64(-1.40%)
Dec 12, 2022 541.85 546.08 539.28 545.86 2,713,477 +6.66(+1.24%)
Dec 09, 2022 547.93 548.49 538.87 539.20 2,877,394 -8.72(-1.59%)
Dec 08, 2022 544.86 551.29 543.78 547.92 2,272,298 +5.01(+0.92%)
Dec 07, 2022 540.84 545.90 539.63 542.91 2,848,838 +3.59(+0.67%)
Dec 06, 2022 534.42 540.59 534.24 539.32 3,097,375 +4.28(+0.80%)
Dec 05, 2022 531.49 540.38 530.88 535.04 2,424,786 -1.12(-0.21%)
Dec 02, 2022 532.83 538.61 532.44 536.16 2,346,191 +0.90(+0.17%)
Dec 01, 2022 550.66 551.30 534.15 535.26 3,002,798 -10.82(-1.98%)
Nov 30, 2022 528.09 546.40 525.86 546.08 9,718,075 +19.70(+3.74%)
Nov 29, 2022 530.04 531.33 522.04 526.38 3,762,489 -4.26(-0.80%)
Nov 28, 2022 534.18 537.92 530.06 530.63 2,708,248 -5.33(-1.00%)
Nov 25, 2022 532.36 539.19 530.88 535.97 1,426,655 +7.89(+1.49%)
Nov 23, 2022 523.39 528.81 521.39 528.08 2,245,249 +6.60(+1.27%)
Nov 22, 2022 518.34 523.04 518.31 521.48 2,575,348 +5.88(+1.14%)
Nov 21, 2022 527.38 530.32 513.80 515.60 3,360,058 -12.77(-2.42%)
Nov 18, 2022 520.51 531.36 517.86 528.37 3,577,306 +14.64(+2.85%)
Nov 17, 2022 510.59 525.36 510.59 513.73 4,259,594 +3.78(+0.74%)
Nov 16, 2022 504.33 512.55 503.92 509.95 3,440,888 +8.48(+1.69%)
Nov 15, 2022 511.23 515.05 499.23 501.46 5,119,206 -10.71(-2.09%)
Nov 14, 2022 520.40 527.35 511.83 512.17 5,253,679 -8.30(-1.60%)
Nov 11, 2022 544.60 544.60 508.08 520.48 7,055,969 -22.02(-4.06%)
Nov 10, 2022 547.24 550.00 532.31 542.50 3,436,613 +3.50(+0.65%)
Nov 09, 2022 552.08 552.91 537.78 539.00 2,681,309 -12.35(-2.24%)
Nov 08, 2022 545.37 553.10 540.33 551.35 2,805,620 +8.00(+1.47%)
Nov 07, 2022 536.52 545.27 533.82 543.35 2,621,860 +6.83(+1.27%)
Nov 04, 2022 545.37 546.08 525.52 536.52 3,524,286 -5.42(-1.00%)
Nov 03, 2022 540.08 546.19 536.48 541.94 2,252,104 +0.18(+0.03%)
Nov 02, 2022 542.74 552.88 541.40 541.76 2,705,904 -3.87(-0.71%)
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.