UnitedHealth Group (NY: UNH )

475.99 +6.08 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 468.98 476.88 467.59 475.99 2,533,422 +6.08(+1.29%)
Mar 23, 2023 477.41 480.67 466.67 469.91 3,284,731 -5.61(-1.18%)
Mar 22, 2023 481.95 485.74 474.82 475.52 2,632,139 -4.58(-0.95%)
Mar 21, 2023 478.39 481.45 475.72 480.10 3,163,387 +3.14(+0.66%)
Mar 20, 2023 470.00 479.82 470.00 476.96 3,120,144 +7.46(+1.59%)
Mar 17, 2023 471.39 472.01 466.30 469.50 5,305,531 -2.52(-0.53%)
Mar 16, 2023 464.71 473.39 463.10 472.02 2,940,882 +6.59(+1.42%)
Mar 15, 2023 460.99 468.88 459.24 465.43 3,771,726 +0.85(+0.18%)
Mar 14, 2023 464.65 469.84 459.05 464.58 3,257,915 +0.90(+0.19%)
Mar 13, 2023 458.65 470.37 458.65 463.68 2,971,639 +3.35(+0.73%)
Mar 10, 2023 462.77 468.86 457.59 460.33 3,787,455 -2.93(-0.63%)
Mar 09, 2023 472.27 472.27 462.10 463.26 2,789,618 -5.67(-1.21%)
Mar 08, 2023 470.08 473.70 465.10 468.93 3,083,833 -3.27(-0.69%)
Mar 07, 2023 481.27 482.10 470.88 472.20 2,599,960 -6.88(-1.44%)
Mar 06, 2023 479.66 482.63 477.30 479.07 3,825,617 +2.21(+0.46%)
Mar 03, 2023 476.24 477.32 472.54 476.86 2,873,484 +0.86(+0.18%)
Mar 02, 2023 473.52 478.73 471.57 476.00 2,197,638 +2.47(+0.52%)
Mar 01, 2023 471.93 476.71 470.38 473.53 3,006,068 -0.72(-0.15%)
Feb 28, 2023 480.96 481.64 472.24 474.25 3,913,799 -7.35(-1.53%)
Feb 27, 2023 487.04 489.20 480.25 481.61 3,016,549 -1.01(-0.21%)
Feb 24, 2023 487.84 490.76 481.30 482.61 2,951,085 -7.33(-1.50%)
Feb 23, 2023 484.93 491.58 484.14 489.94 2,520,172 +2.79(+0.57%)
Feb 22, 2023 491.06 492.14 486.94 487.15 2,991,272 -2.41(-0.49%)
Feb 21, 2023 494.94 499.62 488.76 489.57 2,886,859 -7.74(-1.56%)
Feb 17, 2023 485.65 497.69 485.62 497.31 3,905,366 +11.69(+2.41%)
Feb 16, 2023 489.41 492.25 485.54 485.62 2,619,616 -3.89(-0.79%)
Feb 15, 2023 487.91 490.08 486.66 489.51 2,250,504 -1.57(-0.32%)
Feb 14, 2023 492.54 496.19 487.35 491.08 2,079,696 -2.51(-0.51%)
Feb 13, 2023 492.25 498.09 490.01 493.59 2,598,180 +1.10(+0.22%)
Feb 10, 2023 487.39 493.90 487.01 492.50 3,430,274 +8.49(+1.75%)
Feb 09, 2023 483.91 487.96 480.69 484.01 3,674,126 +2.50(+0.52%)
Feb 08, 2023 473.78 483.31 473.42 481.50 3,477,351 +6.32(+1.33%)
Feb 07, 2023 469.37 476.38 467.37 475.19 3,407,666 +1.63(+0.35%)
Feb 06, 2023 470.32 477.26 469.34 473.55 4,188,487 +3.21(+0.68%)
Feb 03, 2023 473.54 477.08 468.08 470.35 5,459,476 +1.19(+0.25%)
Feb 02, 2023 492.51 493.24 462.24 469.16 11,199,047 -26.08(-5.27%)
Feb 01, 2023 498.18 502.59 493.91 495.24 3,460,531 -2.18(-0.44%)
Jan 31, 2023 496.23 503.71 491.38 497.42 5,586,499 +13.35(+2.76%)
Jan 30, 2023 486.08 493.49 483.08 484.07 3,615,990 -0.26(-0.05%)
Jan 27, 2023 491.62 491.62 482.75 484.32 3,188,451 -6.41(-1.31%)
Jan 26, 2023 490.75 494.69 488.84 490.73 3,015,287 -0.02(-0.00%)
Jan 25, 2023 487.54 493.60 484.01 490.75 3,047,659 +0.90(+0.18%)
Jan 24, 2023 498.49 498.49 434.96 489.86 3,046,543 +5.77(+1.19%)
Jan 23, 2023 484.95 488.36 479.68 484.09 3,429,312 -0.91(-0.19%)
Jan 20, 2023 483.81 485.26 477.30 484.99 3,538,466 +2.35(+0.49%)
Jan 19, 2023 476.17 484.66 475.69 482.64 4,565,232 +8.09(+1.70%)
Jan 18, 2023 486.32 487.76 473.06 474.55 4,412,935 -8.81(-1.82%)
Jan 17, 2023 489.46 491.19 482.06 483.36 4,507,259 -4.47(-0.92%)
Jan 13, 2023 484.38 507.69 484.27 487.83 5,409,352 -6.08(-1.23%)
Jan 12, 2023 488.26 496.96 483.50 493.91 3,736,837 +2.26(+0.46%)
Jan 11, 2023 483.57 493.84 483.28 491.65 4,288,978 +7.37(+1.52%)
Jan 10, 2023 487.12 488.73 480.97 484.27 3,174,282 -4.05(-0.83%)
Jan 09, 2023 490.66 498.21 486.81 488.32 3,715,182 +0.06(+0.01%)
Jan 06, 2023 489.85 491.12 485.81 488.26 4,858,525 +0.04(+0.01%)
Jan 05, 2023 499.23 500.31 486.77 488.22 5,515,087 -14.49(-2.88%)
Jan 04, 2023 516.80 516.80 498.82 502.71 5,074,095 -14.09(-2.73%)
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.