UnitedHealth Group (NY: UNH )

517.40 +3.77 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 512.32 517.53 502.37 517.40 2,436,665 +3.77(+0.73%)
Jun 30, 2022 513.55 516.32 509.72 513.63 3,569,611 -2.08(-0.40%)
Jun 29, 2022 508.85 518.70 506.01 515.71 3,823,361 +7.27(+1.43%)
Jun 28, 2022 512.08 518.61 505.08 508.44 4,978,587 +2.78(+0.55%)
Jun 27, 2022 492.83 511.89 492.58 505.66 3,907,031 +10.02(+2.02%)
Jun 24, 2022 499.44 499.76 486.56 495.64 15,861,143 -4.17(-0.83%)
Jun 23, 2022 494.95 503.57 491.96 499.81 4,687,138 +10.13(+2.07%)
Jun 22, 2022 475.72 495.92 474.54 489.68 5,062,187 +9.36(+1.95%)
Jun 21, 2022 457.81 485.12 457.10 480.32 5,735,066 +28.26(+6.25%)
Jun 17, 2022 450.75 461.46 449.70 452.06 5,277,375 -4.03(-0.88%)
Jun 16, 2022 453.40 457.81 450.68 456.09 3,135,515 -8.24(-1.77%)
Jun 15, 2022 464.20 469.01 456.51 464.33 2,550,569 +2.58(+0.56%)
Jun 14, 2022 467.50 469.18 457.42 461.75 3,813,845 -7.95(-1.69%)
Jun 13, 2022 475.13 481.33 467.26 469.70 3,764,856 -14.93(-3.08%)
Jun 10, 2022 484.80 490.15 480.93 484.63 2,600,182 -4.80(-0.98%)
Jun 09, 2022 492.88 496.46 487.61 489.43 3,148,945 -4.10(-0.83%)
Jun 08, 2022 494.00 497.90 488.55 493.53 3,268,058 -3.57(-0.72%)
Jun 07, 2022 489.50 497.61 487.12 497.10 2,341,915 +6.92(+1.41%)
Jun 06, 2022 489.43 493.63 486.29 490.18 1,781,261 +4.57(+0.94%)
Jun 03, 2022 488.33 491.67 484.90 485.61 1,756,930 -6.65(-1.35%)
Jun 02, 2022 494.00 496.15 482.97 492.26 2,093,613 -0.29(-0.06%)
Jun 01, 2022 498.32 501.38 487.78 492.55 1,765,975 -4.23(-0.85%)
May 31, 2022 503.62 504.11 495.66 496.78 4,002,846 -10.33(-2.04%)
May 27, 2022 491.00 507.11 489.39 507.11 3,349,144 +4.88(+0.97%)
May 26, 2022 501.74 507.25 499.41 502.23 2,705,145 +4.14(+0.83%)
May 25, 2022 498.52 502.31 491.26 498.09 3,161,397 +0.53(+0.11%)
May 24, 2022 490.79 498.08 488.66 497.56 2,657,930 +5.48(+1.11%)
May 23, 2022 486.29 495.74 486.29 492.08 2,279,583 +6.35(+1.31%)
May 20, 2022 481.38 487.47 472.31 485.73 3,066,991 +7.18(+1.50%)
May 19, 2022 464.32 481.58 463.33 478.55 3,813,856 +7.17(+1.52%)
May 18, 2022 488.26 489.21 468.36 471.38 3,240,346 -21.15(-4.29%)
May 17, 2022 494.00 494.72 488.46 492.53 2,293,218 +3.31(+0.68%)
May 16, 2022 485.41 495.56 484.15 489.22 2,338,697 +3.82(+0.79%)
May 13, 2022 480.98 487.00 475.81 485.40 2,453,461 +6.60(+1.38%)
May 12, 2022 486.10 486.89 471.42 478.80 3,997,402 -7.35(-1.51%)
May 11, 2022 484.39 500.52 484.39 486.15 3,936,151 -1.86(-0.38%)
May 10, 2022 493.81 496.35 481.12 488.01 4,275,602 +1.59(+0.33%)
May 09, 2022 490.40 494.63 484.43 486.42 3,886,397 -13.20(-2.64%)
May 06, 2022 485.01 501.57 485.00 499.62 3,260,429 +4.90(+0.99%)
May 05, 2022 507.21 510.67 489.23 494.72 3,359,707 -12.90(-2.54%)
May 04, 2022 499.50 509.77 493.09 507.62 4,002,498 +8.00(+1.60%)
May 03, 2022 501.13 505.52 497.48 499.62 2,763,395 -1.53(-0.31%)
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.