UK markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
501.92-1.20 (-0.24%)
At close: 04:00PM EDT
500.60 -1.32 (-0.26%)
After hours: 05:49PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024503.65504.70497.28501.92501.922,419,280
05 Jun 2024508.70509.10498.80503.12503.122,464,400
04 Jun 2024498.56508.27494.59505.49505.493,178,400
03 Jun 2024494.13498.68493.07497.44497.442,795,100
31 May 2024482.41498.41482.41495.37495.376,694,800
30 May 2024482.32486.03478.00481.65481.655,170,500
29 May 2024492.34493.90473.27484.72484.727,521,600
28 May 2024506.65506.65501.90503.68503.682,912,800
24 May 2024516.11517.14507.52508.17508.172,527,800
23 May 2024518.32520.23515.23516.83516.833,055,400
22 May 2024522.82526.28520.65521.35521.352,299,100
21 May 2024518.32524.72515.92523.55523.552,521,900
20 May 2024524.63524.63516.54517.23517.232,476,200
17 May 2024522.94525.85520.01524.63524.632,657,200
16 May 2024520.00528.16519.51521.27521.273,655,800
15 May 2024514.83522.59514.83517.55517.552,981,200
14 May 2024514.58516.17507.30513.88513.882,949,700
13 May 2024512.05514.67507.31511.74511.742,454,500
10 May 2024509.00513.58507.00512.81512.812,784,600
09 May 2024502.14507.97502.14507.03507.032,342,900
08 May 2024504.17507.00500.08503.21503.213,078,900
07 May 2024496.00501.65495.04500.96500.963,752,100
06 May 2024492.48494.87492.00494.38494.382,029,500
03 May 2024490.86492.79485.78492.45492.452,487,600
02 May 2024484.28493.69483.94492.97492.973,561,400
01 May 2024479.26489.19477.07484.11484.112,729,200
30 Apr 2024488.96489.71482.59483.70483.703,367,500
29 Apr 2024495.71497.35487.77489.03489.032,192,100
26 Apr 2024492.00497.23491.40495.35495.352,727,000
25 Apr 2024488.96497.13487.53493.86493.864,329,700
24 Apr 2024483.78488.86480.71487.30487.303,724,400
23 Apr 2024491.00494.31484.97486.18486.183,646,700
22 Apr 2024497.78499.42490.64491.23491.234,697,700
19 Apr 2024497.00507.30495.56501.13501.136,616,000
18 Apr 2024486.13502.00485.97493.18493.188,880,400
17 Apr 2024478.60488.00474.59478.99478.998,759,800
16 Apr 2024476.77479.75465.60468.89468.8911,816,500
15 Apr 2024442.00448.35441.99445.63445.635,376,800
12 Apr 2024440.34442.24436.38439.20439.206,042,900
11 Apr 2024450.39450.77441.48441.72441.725,844,100
10 Apr 2024455.49458.74449.78450.05450.054,493,500
09 Apr 2024454.28459.76452.46459.72459.723,521,700
08 Apr 2024455.97457.20453.59456.00456.004,532,300
05 Apr 2024450.69457.75450.01455.74455.745,744,400
04 Apr 2024460.82461.72451.92455.38455.385,182,000
03 Apr 2024462.00462.85455.55459.74459.744,460,400
02 Apr 2024459.60463.68449.60458.14458.1411,867,000
01 Apr 2024494.47495.78488.70489.70489.702,928,700
28 Mar 2024495.00495.87489.30494.70494.703,820,000
27 Mar 2024493.70495.73491.31493.10493.102,653,100
26 Mar 2024488.13493.34485.23492.31492.313,113,300
25 Mar 2024490.60491.48484.07485.88485.882,786,100
22 Mar 2024495.20495.83489.77490.07490.072,847,000
21 Mar 2024492.28496.20491.28491.69491.693,693,400
20 Mar 2024492.47494.60489.44494.23494.233,548,200
19 Mar 2024489.67493.44487.79493.32493.322,511,700
18 Mar 2024492.10492.10486.38487.05487.052,970,500
15 Mar 2024487.45491.22487.45490.82490.825,712,300
14 Mar 2024488.72489.68485.19489.00489.003,378,500
13 Mar 2024493.52496.00485.33488.00488.003,669,000
12 Mar 2024488.13492.28487.35489.35489.354,153,800
11 Mar 2024477.00490.31476.00489.15489.154,410,100
08 Mar 2024478.33484.25474.77476.57476.574,672,600
08 Mar 20241.88 Dividend
07 Mar 2024474.00481.19473.60478.78476.905,102,000
06 Mar 2024474.44479.80468.19472.60470.745,577,500
05 Mar 2024482.39482.90470.62473.15471.295,296,200
04 Mar 2024483.24487.04480.10481.87479.985,239,800
01 Mar 2024489.42490.02477.25489.53487.617,312,200
29 Feb 2024498.50501.75491.60493.60491.666,833,200
28 Feb 2024495.44498.55484.39498.28496.329,558,600
27 Feb 2024524.76525.59512.05513.42511.403,780,600
26 Feb 2024528.32532.81524.31525.32523.262,308,900
23 Feb 2024526.75530.50524.16527.24525.172,502,000
22 Feb 2024524.20526.74518.59526.50524.433,186,800
21 Feb 2024523.67523.69517.54521.97519.922,095,900
20 Feb 2024524.21525.37519.41521.06519.012,600,200
16 Feb 2024522.30523.79518.89521.55519.502,135,500
15 Feb 2024517.34521.75515.80520.88518.832,292,100
14 Feb 2024515.26518.53514.29516.94514.911,918,500
13 Feb 2024522.00526.93514.21516.85514.823,436,000
12 Feb 2024518.22518.99512.81517.64515.613,194,000
09 Feb 2024518.99520.39516.29518.22516.192,715,400
08 Feb 2024520.63522.16517.28520.09518.053,343,000
07 Feb 2024514.01521.00512.69519.39517.354,109,100
06 Feb 2024503.94510.94502.45510.67508.662,745,400
05 Feb 2024509.96514.20500.05502.96500.993,646,300
02 Feb 2024508.25512.91505.39510.23508.233,804,500
01 Feb 2024508.83510.22503.00507.14505.154,242,600
31 Jan 2024504.51515.00504.51511.74509.735,358,100
30 Jan 2024504.54506.05499.22503.61501.634,931,200
29 Jan 2024503.11506.51501.15504.54502.564,554,100
26 Jan 2024493.28503.69489.90503.20501.226,212,200
25 Jan 2024487.59495.51479.00493.40491.4614,671,000
24 Jan 2024517.90521.73512.95513.23511.212,918,800
23 Jan 2024512.50518.08512.08515.52513.502,672,900
22 Jan 2024503.94513.57496.50512.99510.985,922,900
19 Jan 2024515.00517.55501.82503.56501.586,141,600
18 Jan 2024505.23516.84497.46516.34514.317,367,000
17 Jan 2024521.28530.66520.00524.94522.883,791,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...