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

UnitedHealth Group (NY: UNH )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 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 (%)
Sep 20, 2023 482.75 495.11 479.14 492.13 3,724,976 +11.47(+2.39%)
Sep 19, 2023 483.76 485.73 476.54 480.66 3,230,771 -5.40(-1.11%)
Sep 18, 2023 488.41 488.74 483.60 486.06 2,006,235 -0.64(-0.13%)
Sep 15, 2023 485.74 489.82 484.14 486.70 5,334,310 +3.10(+0.64%)
Sep 14, 2023 482.63 485.25 478.78 483.60 2,334,493 +3.76(+0.78%)
Sep 13, 2023 481.43 484.04 479.46 479.84 2,204,761 -0.06(-0.01%)
Sep 12, 2023 477.38 483.64 472.12 479.90 2,195,310 +0.52(+0.11%)
Sep 11, 2023 481.98 483.84 478.00 479.38 2,059,272 -1.39(-0.29%)
Sep 08, 2023 480.19 482.97 478.75 480.77 1,858,467 -2.16(-0.45%)
Sep 07, 2023 478.04 485.22 476.74 482.93 2,959,536 +7.84(+1.65%)
Sep 06, 2023 480.22 481.29 474.53 475.09 2,606,313 -3.85(-0.80%)
Sep 05, 2023 476.15 482.72 475.69 478.94 3,456,539 +4.55(+0.96%)
Sep 01, 2023 477.14 478.79 471.52 474.39 3,178,186 -0.34(-0.07%)
Aug 31, 2023 490.45 491.90 474.44 474.73 4,945,723 -14.89(-3.04%)
Aug 30, 2023 492.07 494.78 488.39 489.62 2,292,438 -1.29(-0.26%)
Aug 29, 2023 489.56 491.03 486.08 490.92 2,121,781 +1.54(+0.32%)
Aug 28, 2023 488.59 491.15 487.23 489.38 1,349,830 +2.15(+0.44%)
Aug 25, 2023 488.02 489.25 482.77 487.22 1,931,076 +1.02(+0.21%)
Aug 24, 2023 489.52 493.50 485.32 486.21 2,320,225 -1.33(-0.27%)
Aug 23, 2023 491.09 492.08 486.04 487.54 2,019,107 -2.89(-0.59%)
Aug 22, 2023 493.50 494.86 489.43 490.43 2,087,521 -5.32(-1.07%)
Aug 21, 2023 495.58 498.31 494.30 495.75 1,539,550 -0.76(-0.15%)
Aug 18, 2023 492.86 499.00 491.59 496.51 2,373,714 +4.46(+0.91%)
Aug 17, 2023 493.56 499.29 489.91 492.04 3,020,834 -9.56(-1.91%)
Aug 16, 2023 506.03 508.52 500.88 501.61 1,459,778 -3.12(-0.62%)
Aug 15, 2023 509.60 511.66 504.31 504.73 1,824,673 -4.22(-0.83%)
Aug 14, 2023 507.18 511.51 506.28 508.95 2,135,684 +2.91(+0.57%)
Aug 11, 2023 503.67 508.69 502.30 506.04 2,037,537 +4.51(+0.90%)
Aug 10, 2023 502.51 510.05 500.83 501.53 2,188,178 +1.37(+0.27%)
Aug 09, 2023 502.05 503.77 498.94 500.16 1,924,570 -3.74(-0.74%)
Aug 08, 2023 501.05 506.19 498.08 503.90 2,432,091 -4.86(-0.96%)
Aug 07, 2023 503.78 511.61 502.69 508.76 2,440,928 +7.98(+1.59%)
Aug 04, 2023 508.02 508.91 499.80 500.78 2,420,615 -2.12(-0.42%)
Aug 03, 2023 500.94 504.04 499.10 502.90 2,452,508 +0.06(+0.01%)
Aug 02, 2023 507.71 508.49 501.04 502.84 3,233,474 +0.06(+0.01%)
Aug 01, 2023 505.53 508.06 500.54 502.78 2,169,965 -1.62(-0.32%)
Jul 31, 2023 501.05 505.91 497.12 504.41 2,451,137 +3.45(+0.69%)
Jul 28, 2023 503.25 505.51 495.35 500.96 2,946,828 -2.31(-0.46%)
Jul 27, 2023 506.60 508.52 501.18 503.27 3,039,922 -2.76(-0.55%)
Jul 26, 2023 509.56 513.86 504.67 506.03 3,711,426 -2.92(-0.57%)
Jul 25, 2023 508.02 510.51 505.31 508.95 2,744,252 +2.24(+0.44%)
Jul 24, 2023 503.37 507.80 502.61 506.71 2,287,554 +2.14(+0.42%)
Jul 21, 2023 503.09 508.43 502.56 504.57 2,898,581 +2.28(+0.45%)
Jul 20, 2023 504.69 506.71 498.58 502.29 2,974,301 +0.54(+0.11%)
Jul 19, 2023 505.57 512.66 500.53 501.75 4,975,113 +3.69(+0.74%)
Jul 18, 2023 487.43 502.46 485.61 498.06 8,861,232 +15.86(+3.29%)
Jul 17, 2023 479.24 482.72 476.44 482.20 4,600,079 +3.89(+0.81%)
Jul 14, 2023 460.76 483.12 458.33 478.31 11,424,188 +32.29(+7.24%)
Jul 13, 2023 450.25 453.14 445.45 446.01 7,300,059 -3.93(-0.87%)
Jul 12, 2023 461.20 463.02 449.50 449.95 7,314,945 -11.15(-2.42%)
Jul 11, 2023 460.58 464.68 459.35 461.10 3,099,020 -0.16(-0.03%)
Jul 10, 2023 458.22 461.30 457.38 461.25 4,356,197 +1.46(+0.32%)
Jul 07, 2023 463.20 466.79 459.03 459.79 4,147,675 -7.75(-1.66%)
Jul 06, 2023 467.53 470.57 464.84 467.54 3,929,328 -1.85(-0.39%)
Jul 05, 2023 474.18 475.44 468.76 469.39 5,073,218 -6.63(-1.39%)
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.