UnitedHealth Group Inc (UNH.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | 3 |
| 31 May 2024 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - |
| 30 May 2024 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | - |
| 29 May 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
| 28 May 2024 | 466.45 | 466.45 | 466.45 | 466.45 | 466.45 | - |
| 27 May 2024 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | - |
| 24 May 2024 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | - |
| 23 May 2024 | 480.45 | 480.45 | 480.45 | 480.45 | 480.45 | - |
| 22 May 2024 | 480.85 | 480.85 | 480.85 | 480.85 | 480.85 | - |
| 21 May 2024 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | - |
| 20 May 2024 | 481.25 | 481.25 | 481.25 | 481.25 | 481.25 | - |
| 17 May 2024 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | - |
| 16 May 2024 | 474.75 | 474.75 | 474.75 | 474.75 | 474.75 | - |
| 15 May 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | - |
| 14 May 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
| 13 May 2024 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | - |
| 10 May 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 09 May 2024 | 466.65 | 466.65 | 466.65 | 466.65 | 466.65 | - |
| 08 May 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | - |
| 07 May 2024 | 458.75 | 458.75 | 458.75 | 458.75 | 458.75 | - |
| 06 May 2024 | 457.30 | 457.30 | 457.30 | 457.30 | 457.30 | - |
| 03 May 2024 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | - |
| 02 May 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 30 Apr 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| 29 Apr 2024 | 461.65 | 461.65 | 461.65 | 461.65 | 461.65 | - |
| 26 Apr 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
| 25 Apr 2024 | 452.55 | 452.55 | 452.55 | 452.55 | 452.55 | - |
| 24 Apr 2024 | 454.15 | 454.15 | 454.15 | 454.15 | 454.15 | - |
| 23 Apr 2024 | 460.45 | 460.45 | 459.80 | 459.80 | 459.80 | 3 |
| 22 Apr 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | - |
| 19 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 18 Apr 2024 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
| 17 Apr 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| 16 Apr 2024 | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | - |
| 15 Apr 2024 | 413.35 | 413.35 | 413.35 | 413.35 | 413.35 | - |
| 12 Apr 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - |
| 11 Apr 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | - |
| 10 Apr 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
| 09 Apr 2024 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | - |
| 08 Apr 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| 05 Apr 2024 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | - |
| 04 Apr 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| 03 Apr 2024 | 425.05 | 425.05 | 425.05 | 425.05 | 425.05 | - |
| 02 Apr 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | - |
| 28 Mar 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - |
| 27 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 26 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 25 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 22 Mar 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| 21 Mar 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | - |
| 20 Mar 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| 19 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 18 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 15 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 Mar 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
| 13 Mar 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
| 12 Mar 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
| 11 Mar 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
| 08 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | - |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 429.62 | - |
| 06 Mar 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 433.60 | - |
| 05 Mar 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 441.07 | - |
| 04 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 447.04 | - |
| 01 Mar 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 455.01 | - |
| 29 Feb 2024 | 455.50 | 456.50 | 455.50 | 456.50 | 454.51 | 6 |
| 28 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 465.96 | - |
| 27 Feb 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 480.40 | - |
| 26 Feb 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 484.38 | - |
| 23 Feb 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.88 | - |
| 22 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 477.91 | - |
| 21 Feb 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 478.41 | - |
| 20 Feb 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 483.88 | - |
| 19 Feb 2024 | 483.50 | 483.50 | 483.50 | 483.50 | 481.39 | - |
| 16 Feb 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 479.40 | - |
| 15 Feb 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 479.90 | - |
| 14 Feb 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 480.40 | - |
| 13 Feb 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 476.91 | - |
| 12 Feb 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 476.91 | - |
| 09 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 478.90 | - |
| 08 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 478.90 | - |
| 07 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 471.93 | - |
| 06 Feb 2024 | 466.50 | 466.50 | 466.50 | 466.50 | 464.47 | - |
| 05 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 469.94 | - |
| 02 Feb 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 463.47 | - |
| 01 Feb 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 471.44 | - |
| 31 Jan 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 463.47 | - |
| 30 Jan 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 461.98 | - |
| 29 Jan 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 460.48 | - |
| 26 Jan 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 450.03 | - |
| 25 Jan 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 469.94 | - |
| 24 Jan 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 470.94 | - |
| 23 Jan 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 466.96 | - |
| 22 Jan 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.99 | - |
| 19 Jan 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 470.94 | - |
| 18 Jan 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 478.41 | - |
| 17 Jan 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 474.92 | - |
| 16 Jan 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 475.42 | - |
| 15 Jan 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.86 | - |
| 12 Jan 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.86 | - |
| *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.