Singapore markets close in 2 hours 52 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
475.24+3.22 (+0.68%)
At close: 04:00PM EST
476.45 +1.21 (+0.25%)
After hours: 07:56PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023472.00478.97471.01475.24475.244,173,600
03 Feb 2023475.23478.78469.75472.02472.025,439,200
02 Feb 2023494.26495.00463.89470.83470.8311,169,900
01 Feb 2023499.95504.38495.67497.00497.003,451,200
31 Jan 2023498.00505.50493.13499.19499.195,567,000
30 Jan 2023487.81495.25484.80485.79485.793,606,900
27 Jan 2023493.37493.37484.47486.05486.053,166,800
26 Jan 2023492.50496.45490.58492.48492.483,005,000
25 Jan 2023489.28495.36485.73492.50492.503,037,300
24 Jan 2023500.26500.26436.51491.60491.603,036,300
23 Jan 2023486.68490.10481.39485.81485.813,418,700
20 Jan 2023485.53486.99479.00486.72486.723,519,500
19 Jan 2023477.87486.39477.39484.36484.364,549,600
18 Jan 2023488.05489.50474.75476.24476.244,398,200
17 Jan 2023491.20492.94483.78485.08485.084,495,600
13 Jan 2023486.11509.50486.00489.57489.575,384,300
12 Jan 2023490.00498.73485.22495.67495.673,726,800
11 Jan 2023485.29495.60485.00493.40493.404,274,200
10 Jan 2023488.85490.47482.68486.00486.003,164,000
09 Jan 2023492.41499.99488.54490.06490.063,702,800
06 Jan 2023491.59492.87487.54490.00490.004,840,700
05 Jan 2023501.01502.09488.50489.96489.965,497,100
04 Jan 2023518.64518.64500.60504.50504.505,070,400
03 Jan 2023525.13525.63512.16518.64518.643,525,600
30 Dec 2022530.00530.50524.84530.18530.181,849,300
29 Dec 2022532.54533.68528.86529.88529.881,379,700
28 Dec 2022535.07538.15527.73528.45528.451,694,200
27 Dec 2022533.93535.84529.85531.99531.991,596,700
23 Dec 2022524.10531.31522.90531.31531.311,292,300
22 Dec 2022526.48529.01521.63527.09527.091,851,600
21 Dec 2022523.63527.88518.10527.54527.542,182,000
20 Dec 2022526.99526.99519.70520.21520.212,086,100
19 Dec 2022524.60527.21520.93523.60523.601,808,100
16 Dec 2022525.15525.81515.72523.70523.707,109,100
15 Dec 2022533.99534.07525.47527.68527.682,963,800
14 Dec 2022541.93543.48531.57538.36538.362,654,600
13 Dec 2022550.56550.99535.10538.22538.223,369,700
12 Dec 2022541.85546.08539.28545.86545.862,714,100
09 Dec 2022547.93548.49538.87539.20539.202,852,400
08 Dec 2022544.86551.29543.78547.92547.922,272,300
07 Dec 2022540.84545.91539.63542.91542.912,849,100
06 Dec 2022534.42540.59534.24539.32539.323,097,700
05 Dec 2022531.49540.38530.88535.04535.042,424,800
02 Dec 2022532.83538.61532.44536.16536.162,346,200
02 Dec 20221.65 Dividend
01 Dec 2022552.36553.00535.80536.91535.262,997,800
30 Nov 2022529.72548.08527.48547.76546.089,688,900
29 Nov 2022531.67532.97523.65528.00526.383,751,000
28 Nov 2022535.83539.58531.69532.27530.632,699,900
25 Nov 2022534.00540.85532.52537.62535.971,419,200
23 Nov 2022525.00530.44523.00529.71528.082,238,300
22 Nov 2022519.94524.66519.91523.09521.482,567,400
21 Nov 2022529.01531.95515.38517.19515.603,349,600
18 Nov 2022522.12533.00519.46530.00528.373,566,000
17 Nov 2022512.16526.98512.16515.31513.734,246,300
16 Nov 2022505.89514.13505.47511.52509.953,430,800
15 Nov 2022512.81516.64500.77503.01501.465,103,800
14 Nov 2022522.00528.98513.41513.75512.175,238,400
11 Nov 2022546.28546.28509.65522.08520.487,034,300
10 Nov 2022548.93551.70533.95544.17542.503,426,400
09 Nov 2022553.78554.61539.44540.66539.002,672,600
08 Nov 2022547.05554.80542.00553.05551.352,797,000
07 Nov 2022538.17546.95535.47545.02543.352,540,300
04 Nov 2022547.05547.76527.14538.17536.523,513,100
03 Nov 2022541.74547.87538.13543.61541.942,245,300
02 Nov 2022544.41554.58543.07543.43541.762,696,200
01 Nov 2022555.00555.69544.22547.31545.633,338,900
31 Oct 2022555.00558.10550.13555.15553.442,770,400
28 Oct 2022544.97553.00543.69551.24549.552,761,900
27 Oct 2022546.52546.52539.76541.80540.132,212,100
26 Oct 2022541.38547.64540.21543.17541.502,863,500
25 Oct 2022537.79543.92533.90540.22538.562,411,900
24 Oct 2022538.07546.48537.80541.60539.942,627,100
21 Oct 2022518.06536.53518.01533.73532.092,896,000
20 Oct 2022523.05529.42519.78520.88519.282,390,800
19 Oct 2022521.74523.82514.60520.32518.722,500,500
18 Oct 2022532.00532.00518.33522.21520.612,345,500
17 Oct 2022517.74524.31515.28521.88520.283,282,300
14 Oct 2022520.00529.91511.93513.13511.555,628,900
13 Oct 2022493.45513.47487.74509.91508.343,999,700
12 Oct 2022502.13508.25498.21499.96498.422,254,300
11 Oct 2022496.97506.83495.18499.81498.272,844,500
10 Oct 2022505.60506.31495.02498.86497.332,459,100
07 Oct 2022514.17514.17501.06504.85503.303,273,700
06 Oct 2022528.33528.58516.74519.13517.532,187,300
05 Oct 2022521.00529.35520.13527.07525.452,281,800
04 Oct 2022518.35524.59516.83523.17521.563,189,800
03 Oct 2022507.08517.81505.40515.51513.932,562,400
30 Sept 2022511.10516.55504.84505.04503.493,116,000
29 Sept 2022514.77514.77502.47508.83507.272,392,000
28 Sept 2022506.48516.27500.80513.94512.363,027,300
27 Sept 2022510.37516.79503.58508.37506.812,583,400
26 Sept 2022507.39512.57499.00508.36506.802,867,400
23 Sept 2022513.56514.66506.38513.61512.032,536,900
22 Sept 2022511.03520.97506.11517.46515.872,285,600
21 Sept 2022525.03528.01512.02512.08510.512,427,700
20 Sept 2022524.24524.67514.81522.80521.192,421,700
19 Sept 2022518.59524.00512.97523.55521.942,130,800
16 Sept 2022518.52522.82517.08521.02519.423,981,700
15 Sept 2022516.30527.98514.14522.91521.303,058,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...