Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

445.63 +6.43 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
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 2,610,402 -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 4,124,663 +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%)
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.