UK markets open in 2 hours 54 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,399.86 +192.73 (+1.06%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,559.58 +1,814.27 (+3.97%)
UnitedHealth Group Incorporated (0R0O.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| 01 May 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| 30 Apr 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| 29 Apr 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| 26 Apr 2024 | 492.19 | 497.14 | 491.26 | 495.00 | 495.00 | 221,544 |
| 25 Apr 2024 | 485.32 | 496.90 | 485.32 | 496.08 | 496.08 | 3,805 |
| 24 Apr 2024 | 483.25 | 488.26 | 480.49 | 487.45 | 487.45 | 10,780 |
| 23 Apr 2024 | 489.66 | 494.10 | 485.45 | 487.80 | 487.80 | 2,301 |
| 22 Apr 2024 | 501.13 | 501.13 | 493.70 | 496.51 | 496.51 | 910,183 |
| 19 Apr 2024 | 497.98 | 507.43 | 495.04 | 502.18 | 502.18 | 9,048 |
| 18 Apr 2024 | 486.45 | 502.00 | 486.13 | 494.74 | 494.74 | 9,598 |
| 17 Apr 2024 | 477.94 | 487.76 | 474.80 | 483.48 | 483.48 | 4,343 |
| 16 Apr 2024 | 447.00 | 479.50 | 447.00 | 468.56 | 468.56 | 8,779 |
| 15 Apr 2024 | 442.00 | 448.20 | 442.00 | 445.38 | 445.38 | 5,444 |
| 12 Apr 2024 | 442.85 | 442.85 | 436.45 | 438.44 | 438.44 | 3,962 |
| 11 Apr 2024 | 450.57 | 450.75 | 443.84 | 444.71 | 444.71 | 3,359 |
| 10 Apr 2024 | 456.42 | 458.87 | 449.78 | 451.60 | 451.60 | 4,564 |
| 09 Apr 2024 | 454.28 | 457.11 | 452.71 | 457.11 | 457.11 | 507,575 |
| 08 Apr 2024 | 455.52 | 457.00 | 453.98 | 455.79 | 455.79 | 1,593 |
| 05 Apr 2024 | 452.05 | 457.62 | 450.01 | 455.57 | 455.57 | 4,118 |
| 04 Apr 2024 | 461.05 | 461.73 | 456.57 | 461.22 | 461.22 | 31,214 |
| 03 Apr 2024 | 460.92 | 462.62 | 455.69 | 461.82 | 461.82 | 3,767 |
| 02 Apr 2024 | 470.95 | 470.95 | 449.69 | 453.20 | 453.20 | 8,875 |
| 28 Mar 2024 | 495.23 | 495.89 | 489.82 | 493.71 | 493.71 | 3,105 |
| 27 Mar 2024 | 494.85 | 495.41 | 491.59 | 492.99 | 492.99 | 2,304 |
| 26 Mar 2024 | 487.13 | 493.30 | 485.23 | 491.75 | 491.75 | 23,720 |
| 25 Mar 2024 | 489.33 | 491.19 | 484.26 | 485.55 | 485.55 | 2,800 |
| 22 Mar 2024 | 495.20 | 495.20 | 491.99 | 492.00 | 492.00 | 2,350 |
| 21 Mar 2024 | 492.28 | 496.39 | 491.60 | 492.06 | 492.06 | 6,259 |
| 20 Mar 2024 | 492.50 | 493.65 | 489.45 | 493.05 | 493.05 | 5,119 |
| 19 Mar 2024 | 489.67 | 492.61 | 487.05 | 492.14 | 492.14 | 278,275 |
| 18 Mar 2024 | 491.00 | 491.99 | 486.19 | 486.92 | 486.92 | 5,285 |
| 15 Mar 2024 | 486.80 | 491.06 | 486.23 | 490.48 | 490.48 | 2,965 |
| 14 Mar 2024 | 488.72 | 489.85 | 485.39 | 487.75 | 487.75 | 92,094 |
| 13 Mar 2024 | 493.33 | 495.78 | 486.39 | 486.39 | 486.39 | 1,638 |
| 12 Mar 2024 | 487.31 | 492.33 | 487.31 | 491.41 | 491.41 | 2,789 |
| 11 Mar 2024 | 477.00 | 490.12 | 476.58 | 488.10 | 488.10 | 4,687 |
| 08 Mar 2024 | 480.00 | 484.11 | 474.78 | 482.88 | 482.88 | 2,264 |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 474.29 | 481.04 | 473.65 | 477.63 | 475.75 | 1,639 |
| 06 Mar 2024 | 475.78 | 479.75 | 468.65 | 472.02 | 470.16 | 2,553 |
| 05 Mar 2024 | 482.51 | 482.51 | 473.46 | 474.66 | 472.79 | 5,859 |
| 04 Mar 2024 | 483.39 | 489.53 | 480.41 | 481.79 | 479.89 | 3,213 |
| 01 Mar 2024 | 489.42 | 490.00 | 477.32 | 486.78 | 484.86 | 7,103 |
| 29 Feb 2024 | 496.48 | 502.06 | 492.00 | 492.00 | 490.06 | 293,199 |
| 28 Feb 2024 | 513.42 | 513.42 | 484.62 | 488.51 | 486.59 | 270,822 |
| 27 Feb 2024 | 524.76 | 525.55 | 520.71 | 523.86 | 521.80 | 1,410 |
| 26 Feb 2024 | 528.32 | 532.12 | 524.35 | 525.01 | 522.94 | 161,318 |
| 23 Feb 2024 | 526.75 | 530.39 | 525.57 | 526.43 | 524.36 | 1,263 |
| 22 Feb 2024 | 524.20 | 524.50 | 519.29 | 523.55 | 521.49 | 3,082 |
| 21 Feb 2024 | 523.02 | 523.67 | 518.12 | 520.34 | 518.29 | 4,880 |
| 20 Feb 2024 | 524.21 | 525.12 | 520.00 | 520.82 | 518.77 | 3,891 |
| 19 Feb 2024 | 523.21 | 523.21 | 523.21 | 523.21 | 521.15 | - |
| 16 Feb 2024 | 520.88 | 523.73 | 519.22 | 523.21 | 521.15 | 3,008 |
| 15 Feb 2024 | 517.00 | 521.64 | 516.07 | 518.32 | 516.28 | 4,246 |
| 14 Feb 2024 | 516.85 | 518.27 | 514.33 | 515.11 | 513.08 | 106,863 |
| 13 Feb 2024 | 521.69 | 526.76 | 517.33 | 517.33 | 515.29 | 1,951 |
| 12 Feb 2024 | 518.22 | 518.98 | 512.71 | 515.97 | 513.94 | 3,883 |
| 09 Feb 2024 | 518.99 | 520.00 | 516.22 | 517.46 | 515.42 | 1,308 |
| 08 Feb 2024 | 519.95 | 522.04 | 517.36 | 519.66 | 517.61 | 2,077 |
| 07 Feb 2024 | 512.69 | 520.80 | 512.69 | 517.41 | 515.37 | 3,364 |
| 06 Feb 2024 | 502.96 | 510.65 | 502.96 | 509.55 | 507.55 | 6,972 |
| 05 Feb 2024 | 510.75 | 511.04 | 500.10 | 503.39 | 501.41 | 4,886 |
| 02 Feb 2024 | 508.25 | 511.88 | 505.65 | 510.87 | 508.86 | 3,947 |
| 01 Feb 2024 | 507.91 | 510.21 | 502.83 | 507.01 | 505.01 | 1,621 |
| 31 Jan 2024 | 504.51 | 514.35 | 504.51 | 513.00 | 510.98 | 3,214 |
| 30 Jan 2024 | 504.54 | 506.05 | 499.50 | 504.20 | 502.21 | 321,356 |
| 29 Jan 2024 | 503.11 | 506.17 | 501.30 | 503.48 | 501.50 | 3,129 |
| 26 Jan 2024 | 493.28 | 503.22 | 490.91 | 502.27 | 500.29 | 2,540 |
| 25 Jan 2024 | 496.99 | 496.99 | 479.05 | 481.86 | 479.96 | 8,763 |
| 24 Jan 2024 | 517.90 | 521.80 | 513.72 | 514.81 | 512.78 | 1,239 |
| 23 Jan 2024 | 512.50 | 518.08 | 512.16 | 518.08 | 516.04 | 3,730 |
| 22 Jan 2024 | 505.00 | 511.97 | 496.36 | 511.20 | 509.19 | 13,553 |
| 19 Jan 2024 | 514.76 | 517.00 | 509.96 | 509.96 | 507.95 | 4,730 |
| 18 Jan 2024 | 501.87 | 512.26 | 497.39 | 510.56 | 508.55 | 7,612 |
| 17 Jan 2024 | 521.28 | 530.37 | 520.93 | 528.95 | 526.87 | 6,561 |
| 16 Jan 2024 | 522.00 | 524.50 | 517.73 | 519.03 | 516.99 | 8,765 |
| 15 Jan 2024 | 520.73 | 520.73 | 520.73 | 520.73 | 518.68 | - |
| 12 Jan 2024 | 510.00 | 529.00 | 510.00 | 520.73 | 518.68 | 18,506 |
| 11 Jan 2024 | 538.60 | 539.41 | 534.25 | 539.09 | 536.97 | 404 |
| 10 Jan 2024 | 538.37 | 541.23 | 536.42 | 537.81 | 535.69 | 731 |
| 09 Jan 2024 | 538.41 | 538.59 | 533.90 | 538.09 | 535.97 | 8,443 |
| 08 Jan 2024 | 537.38 | 539.92 | 528.15 | 532.89 | 530.79 | 266,793 |
| 05 Jan 2024 | 546.95 | 546.95 | 534.10 | 537.63 | 535.51 | 877 |
| 04 Jan 2024 | 545.00 | 548.83 | 544.30 | 545.34 | 543.20 | 2,690 |
| 03 Jan 2024 | 543.91 | 546.80 | 539.69 | 541.83 | 539.70 | 6,999 |
| 02 Jan 2024 | 535.00 | 538.34 | 526.84 | 535.80 | 533.69 | 4,670 |
| 29 Dec 2023 | 526.84 | 528.21 | 524.63 | 526.19 | 524.12 | 1,014 |
| 28 Dec 2023 | 523.73 | 527.71 | 525.49 | 527.00 | 524.93 | 2,278 |
| 27 Dec 2023 | 520.03 | 522.41 | 520.03 | 521.03 | 518.98 | 290,539 |
| 22 Dec 2023 | 520.30 | 521.68 | 518.15 | 519.05 | 517.01 | 1,497 |
| 21 Dec 2023 | 517.50 | 520.56 | 516.62 | 518.39 | 516.35 | 3,851 |
| 20 Dec 2023 | 524.04 | 524.68 | 519.05 | 522.47 | 520.41 | 514,238 |
| 19 Dec 2023 | 524.24 | 527.48 | 522.03 | 523.21 | 521.15 | 4,864 |
| 18 Dec 2023 | 532.27 | 532.27 | 525.77 | 526.72 | 524.65 | 1,884 |
| 15 Dec 2023 | 531.52 | 531.74 | 523.05 | 528.40 | 526.32 | 6,734 |
| 14 Dec 2023 | 549.01 | 549.01 | 529.51 | 533.09 | 530.99 | 151,231 |
| 13 Dec 2023 | 544.00 | 548.54 | 538.78 | 547.93 | 545.77 | 1,491 |
| 12 Dec 2023 | 547.92 | 547.92 | 542.82 | 544.80 | 542.66 | 53,707 |
| 11 Dec 2023 | 549.76 | 550.28 | 539.04 | 542.34 | 540.21 | 2,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.