Singapore markets close in 1 hour 1 minute
Straits Times Index
3,335.90 +3.10 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,195.74 +31.62 (+0.39%) Bitcoin USD
63,209.04 +1,812.96 (+2.95%) CMC Crypto 200
1,312.16 +10.08 (+0.77%)
UnitedHealth Group Incorporated (4UNH.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 10:15AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | - |
| 27 Jun 2024 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | - |
| 26 Jun 2024 | 454.15 | 454.15 | 454.15 | 451.15 | 451.15 | 4 |
| 25 Jun 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | - |
| 24 Jun 2024 | 451.10 | 451.10 | 451.10 | 455.45 | 455.45 | 5 |
| 21 Jun 2024 | 452.55 | 452.55 | 452.55 | 450.50 | 450.50 | 2 |
| 20 Jun 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 19 Jun 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
| 18 Jun 2024 | 452.65 | 452.65 | 452.65 | 452.65 | 452.65 | - |
| 17 Jun 2024 | 457.35 | 457.35 | 457.35 | 457.35 | 457.35 | - |
| 17 Jun 2024 | 1.96329 Dividend | |||||
| 14 Jun 2024 | 462.30 | 462.30 | 462.30 | 462.30 | 460.34 | - |
| 13 Jun 2024 | 453.65 | 453.65 | 453.65 | 453.65 | 451.72 | - |
| 12 Jun 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 453.27 | - |
| 11 Jun 2024 | 459.75 | 459.75 | 459.75 | 459.75 | 457.80 | - |
| 10 Jun 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 451.82 | - |
| 07 Jun 2024 | 458.85 | 458.85 | 458.85 | 458.85 | 456.90 | - |
| 06 Jun 2024 | 460.40 | 460.40 | 460.40 | 460.40 | 458.44 | - |
| 05 Jun 2024 | 462.75 | 462.75 | 462.75 | 462.75 | 460.78 | - |
| 04 Jun 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 461.18 | - |
| 03 Jun 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 455.66 | - |
| 31 May 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 452.52 | - |
| 30 May 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 443.11 | - |
| 29 May 2024 | 444.55 | 444.55 | 444.55 | 444.55 | 442.66 | - |
| 28 May 2024 | 462.65 | 462.65 | 462.65 | 462.65 | 460.69 | - |
| 27 May 2024 | 467.10 | 467.10 | 467.10 | 467.10 | 465.12 | - |
| 24 May 2024 | 473.20 | 473.20 | 473.20 | 473.20 | 471.19 | - |
| 23 May 2024 | 477.40 | 477.40 | 477.40 | 477.40 | 475.37 | - |
| 22 May 2024 | 482.35 | 482.35 | 482.35 | 482.35 | 480.30 | - |
| 21 May 2024 | 481.05 | 481.05 | 481.05 | 481.05 | 479.01 | - |
| 20 May 2024 | 480.45 | 480.45 | 480.45 | 480.45 | 478.41 | - |
| 17 May 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 478.46 | - |
| 16 May 2024 | 476.30 | 476.30 | 476.30 | 483.35 | 481.30 | 20 |
| 15 May 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 477.41 | - |
| 14 May 2024 | 470.10 | 470.10 | 470.10 | 470.10 | 468.10 | - |
| 13 May 2024 | 471.70 | 471.70 | 471.70 | 471.70 | 469.70 | - |
| 10 May 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 471.74 | - |
| 09 May 2024 | 467.60 | 467.60 | 467.60 | 467.60 | 465.61 | - |
| 08 May 2024 | 466.80 | 466.80 | 466.80 | 466.80 | 464.82 | - |
| 07 May 2024 | 462.20 | 462.20 | 462.20 | 462.20 | 460.24 | - |
| 06 May 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 455.16 | - |
| 03 May 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 451.77 | - |
| 02 May 2024 | 457.85 | 457.85 | 457.85 | 457.85 | 455.91 | - |
| 30 Apr 2024 | 451.90 | 451.90 | 451.90 | 451.90 | 449.98 | - |
| 29 Apr 2024 | 457.80 | 457.80 | 457.80 | 457.80 | 455.86 | - |
| 26 Apr 2024 | 462.35 | 462.35 | 462.35 | 462.35 | 460.39 | - |
| 25 Apr 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 459.94 | - |
| 24 Apr 2024 | 451.55 | 451.55 | 451.55 | 451.55 | 449.63 | - |
| 23 Apr 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.05 | - |
| 22 Apr 2024 | 465.95 | 465.95 | 465.95 | 465.95 | 463.97 | - |
| 19 Apr 2024 | 470.85 | 470.85 | 470.85 | 470.85 | 468.85 | - |
| 18 Apr 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 462.43 | - |
| 17 Apr 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 445.20 | - |
| 16 Apr 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 440.57 | - |
| 15 Apr 2024 | 420.05 | 420.05 | 420.05 | 420.05 | 418.27 | - |
| 12 Apr 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 411.79 | - |
| 11 Apr 2024 | 415.45 | 415.45 | 415.45 | 415.45 | 413.69 | - |
| 10 Apr 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 419.61 | - |
| 09 Apr 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 416.47 | - |
| 08 Apr 2024 | 434.00 | 434.00 | 422.00 | 419.40 | 417.62 | 16 |
| 05 Apr 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 418.76 | - |
| 04 Apr 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 421.70 | - |
| 03 Apr 2024 | 425.75 | 425.75 | 425.75 | 425.75 | 423.94 | - |
| 02 Apr 2024 | 438.00 | 438.00 | 438.00 | 421.50 | 419.71 | 9 |
| 28 Mar 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 454.56 | - |
| 27 Mar 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 453.07 | - |
| 26 Mar 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.07 | - |
| 25 Mar 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 447.59 | - |
| 22 Mar 2024 | 455.50 | 455.50 | 455.50 | 456.00 | 454.06 | 2 |
| 21 Mar 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 451.57 | - |
| 20 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 449.08 | - |
| 19 Mar 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 450.58 | - |
| 18 Mar 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 446.60 | - |
| 15 Mar 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 448.59 | - |
| 14 Mar 2024 | 449.00 | 449.00 | 449.00 | 448.00 | 446.10 | 1 |
| 13 Mar 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 448.59 | - |
| 12 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 447.09 | - |
| 11 Mar 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 443.11 | - |
| 08 Mar 2024 | 438.50 | 438.50 | 438.50 | 440.00 | 438.13 | 3 |
| 08 Mar 2024 | 1.7202 Dividend | |||||
| 07 Mar 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 432.93 | - |
| 06 Mar 2024 | 437.00 | 437.00 | 437.00 | 435.00 | 431.45 | 3 |
| 05 Mar 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 432.93 | - |
| 04 Mar 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 440.37 | - |
| 01 Mar 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 441.86 | - |
| 29 Feb 2024 | 460.50 | 460.50 | 460.50 | 460.50 | 456.74 | - |
| 28 Feb 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 446.82 | - |
| 27 Feb 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 476.57 | - |
| 26 Feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 484.01 | - |
| 23 Feb 2024 | 485.00 | 485.00 | 485.00 | 487.00 | 483.02 | 2 |
| 22 Feb 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 477.57 | - |
| 21 Feb 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 477.57 | - |
| 20 Feb 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 478.06 | - |
| 19 Feb 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 483.52 | - |
| 16 Feb 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 480.54 | - |
| 15 Feb 2024 | 483.50 | 483.50 | 483.50 | 483.50 | 479.55 | - |
| 14 Feb 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 477.57 | - |
| 13 Feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 484.01 | - |
| 12 Feb 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 475.09 | - |
| 09 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 476.08 | - |
| *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.