Singapore markets closed
Straits Times Index
3,195.04 -18.61 (-0.58%) S&P 500
3,886.36 -87.39 (-2.20%) Dow
31,460.54 -419.70 (-1.32%) Nasdaq
11,132.36 -402.91 (-3.49%) BTC-USD
28,964.33 -1,262.65 (-4.18%) CMC Crypto 200
645.08 -10.75 (-1.64%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 490.79 | 495.89 | 490.17 | 492.10 | 492.10 | 569,502 |
| 23 May 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 492.08 | 2,279,500 |
| 20 May 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 485.73 | 3,067,800 |
| 19 May 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 478.55 | 3,813,800 |
| 18 May 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 471.38 | 3,240,500 |
| 17 May 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 492.53 | 2,289,000 |
| 16 May 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 489.22 | 2,338,800 |
| 13 May 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 485.40 | 2,453,400 |
| 12 May 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 478.80 | 3,997,600 |
| 11 May 2022 | 484.39 | 500.52 | 484.39 | 486.15 | 486.15 | 3,936,300 |
| 10 May 2022 | 493.81 | 496.35 | 481.12 | 488.01 | 488.01 | 4,275,500 |
| 09 May 2022 | 490.40 | 494.63 | 484.43 | 486.42 | 486.42 | 3,862,700 |
| 06 May 2022 | 485.01 | 501.57 | 485.00 | 499.62 | 499.62 | 3,259,900 |
| 05 May 2022 | 507.21 | 510.67 | 489.23 | 494.72 | 494.72 | 3,359,700 |
| 04 May 2022 | 499.50 | 509.77 | 493.09 | 507.62 | 507.62 | 4,002,600 |
| 03 May 2022 | 501.13 | 505.52 | 497.48 | 499.62 | 499.62 | 2,763,400 |
| 02 May 2022 | 510.81 | 513.51 | 493.34 | 501.15 | 501.15 | 3,184,300 |
| 29 Apr 2022 | 518.85 | 519.90 | 506.96 | 508.55 | 508.55 | 2,871,700 |
| 28 Apr 2022 | 516.76 | 526.28 | 513.17 | 524.42 | 524.42 | 2,582,700 |
| 27 Apr 2022 | 514.91 | 520.90 | 509.82 | 513.81 | 513.81 | 3,353,700 |
| 26 Apr 2022 | 524.24 | 526.26 | 513.51 | 513.78 | 513.78 | 2,895,300 |
| 25 Apr 2022 | 520.40 | 526.26 | 511.73 | 524.27 | 524.27 | 3,030,400 |
| 22 Apr 2022 | 532.06 | 533.35 | 520.18 | 520.94 | 520.94 | 3,453,300 |
| 21 Apr 2022 | 545.50 | 548.00 | 536.03 | 537.44 | 537.44 | 2,539,900 |
| 20 Apr 2022 | 542.14 | 548.36 | 539.00 | 546.01 | 546.01 | 2,986,300 |
| 19 Apr 2022 | 535.89 | 542.48 | 535.24 | 537.70 | 537.70 | 2,207,600 |
| 18 Apr 2022 | 537.90 | 541.00 | 530.38 | 534.08 | 534.08 | 2,087,100 |
| 14 Apr 2022 | 538.50 | 553.29 | 534.07 | 534.82 | 534.82 | 4,211,300 |
| 13 Apr 2022 | 533.32 | 538.28 | 528.62 | 537.00 | 537.00 | 3,012,000 |
| 12 Apr 2022 | 535.41 | 540.73 | 530.78 | 533.71 | 533.71 | 3,575,700 |
| 11 Apr 2022 | 543.60 | 547.61 | 536.64 | 537.44 | 537.44 | 3,574,000 |
| 08 Apr 2022 | 539.00 | 548.97 | 538.10 | 545.96 | 545.96 | 3,986,700 |
| 07 Apr 2022 | 530.00 | 538.28 | 528.39 | 536.95 | 536.95 | 2,867,000 |
| 06 Apr 2022 | 518.22 | 533.52 | 518.00 | 531.75 | 531.75 | 3,955,600 |
| 05 Apr 2022 | 510.00 | 524.73 | 508.00 | 517.76 | 517.76 | 3,268,600 |
| 04 Apr 2022 | 512.21 | 512.48 | 504.53 | 510.02 | 510.02 | 2,657,500 |
| 01 Apr 2022 | 510.68 | 514.78 | 506.60 | 512.59 | 512.59 | 2,344,100 |
| 31 Mar 2022 | 517.10 | 521.89 | 509.67 | 509.97 | 509.97 | 3,979,700 |
| 30 Mar 2022 | 515.11 | 521.20 | 512.48 | 520.82 | 520.82 | 3,041,200 |
| 29 Mar 2022 | 517.10 | 519.59 | 507.30 | 510.73 | 510.73 | 3,478,400 |
| 28 Mar 2022 | 514.32 | 517.14 | 508.81 | 513.20 | 513.20 | 2,643,000 |
| 25 Mar 2022 | 514.19 | 516.53 | 509.24 | 513.03 | 513.03 | 2,551,100 |
| 24 Mar 2022 | 505.00 | 515.78 | 503.86 | 513.46 | 513.46 | 2,789,200 |
| 23 Mar 2022 | 502.27 | 507.06 | 501.33 | 503.23 | 503.23 | 2,753,200 |
| 22 Mar 2022 | 509.27 | 511.85 | 504.84 | 505.32 | 505.32 | 2,752,500 |
| 21 Mar 2022 | 505.01 | 513.00 | 504.36 | 507.66 | 507.66 | 2,617,700 |
| 18 Mar 2022 | 508.74 | 510.68 | 501.56 | 506.12 | 506.12 | 5,065,600 |
| 17 Mar 2022 | 496.00 | 507.12 | 495.18 | 507.02 | 507.02 | 2,357,200 |
| 16 Mar 2022 | 499.83 | 505.50 | 490.01 | 498.26 | 498.26 | 3,497,100 |
| 15 Mar 2022 | 490.00 | 499.94 | 487.31 | 497.91 | 497.91 | 3,043,000 |
| 14 Mar 2022 | 490.40 | 495.59 | 485.28 | 487.92 | 487.92 | 2,704,100 |
| 11 Mar 2022 | 487.83 | 493.80 | 482.51 | 482.87 | 482.87 | 2,615,000 |
| 11 Mar 2022 | 1.45 Dividend | |||||
| 10 Mar 2022 | 479.33 | 493.71 | 477.83 | 491.44 | 489.99 | 2,834,800 |
| 09 Mar 2022 | 482.58 | 487.72 | 473.59 | 485.57 | 484.14 | 3,115,500 |
| 08 Mar 2022 | 478.80 | 484.49 | 471.52 | 473.46 | 472.06 | 3,849,500 |
| 07 Mar 2022 | 500.00 | 500.00 | 483.02 | 486.87 | 485.43 | 4,123,300 |
| 04 Mar 2022 | 480.69 | 499.66 | 477.49 | 498.65 | 497.18 | 4,170,100 |
| 03 Mar 2022 | 486.00 | 491.38 | 482.22 | 486.59 | 485.15 | 3,139,400 |
| 02 Mar 2022 | 478.19 | 487.17 | 477.89 | 485.38 | 483.95 | 3,675,900 |
| 01 Mar 2022 | 470.89 | 476.96 | 467.73 | 476.25 | 474.84 | 2,917,600 |
| 28 Feb 2022 | 465.85 | 477.31 | 465.61 | 475.87 | 474.47 | 3,918,300 |
| 25 Feb 2022 | 456.65 | 475.78 | 456.23 | 475.75 | 474.35 | 3,314,400 |
| 24 Feb 2022 | 449.52 | 456.59 | 445.74 | 455.89 | 454.54 | 3,933,000 |
| 23 Feb 2022 | 467.19 | 467.72 | 458.84 | 459.62 | 458.26 | 2,840,300 |
| 22 Feb 2022 | 463.83 | 467.19 | 457.82 | 462.51 | 461.15 | 3,029,800 |
| 18 Feb 2022 | 470.25 | 474.92 | 466.83 | 467.81 | 466.43 | 2,992,300 |
| 17 Feb 2022 | 478.17 | 479.29 | 468.89 | 470.34 | 468.95 | 2,403,100 |
| 16 Feb 2022 | 475.50 | 481.73 | 471.40 | 480.05 | 478.63 | 2,651,800 |
| 15 Feb 2022 | 475.94 | 481.17 | 475.20 | 478.23 | 476.82 | 3,001,000 |
| 14 Feb 2022 | 475.11 | 477.74 | 469.33 | 474.40 | 473.00 | 2,549,500 |
| 11 Feb 2022 | 484.68 | 490.43 | 476.44 | 478.13 | 476.72 | 2,493,800 |
| 10 Feb 2022 | 492.24 | 494.22 | 485.07 | 486.72 | 485.28 | 2,626,100 |
| 09 Feb 2022 | 497.00 | 500.93 | 496.29 | 498.10 | 496.63 | 2,818,100 |
| 08 Feb 2022 | 481.35 | 495.67 | 481.35 | 493.41 | 491.95 | 3,534,700 |
| 07 Feb 2022 | 484.91 | 487.26 | 481.30 | 483.70 | 482.27 | 2,937,200 |
| 04 Feb 2022 | 481.75 | 489.63 | 480.19 | 483.17 | 481.74 | 3,066,400 |
| 03 Feb 2022 | 498.65 | 500.18 | 483.57 | 488.77 | 487.33 | 4,370,900 |
| 02 Feb 2022 | 469.06 | 481.98 | 469.06 | 479.78 | 478.36 | 3,026,800 |
| 01 Feb 2022 | 475.00 | 475.00 | 462.75 | 468.41 | 467.03 | 3,148,600 |
| 31 Jan 2022 | 465.00 | 473.18 | 464.40 | 472.57 | 471.18 | 3,500,500 |
| 28 Jan 2022 | 461.40 | 466.28 | 455.08 | 466.06 | 464.68 | 3,364,400 |
| 27 Jan 2022 | 458.08 | 468.68 | 457.01 | 461.60 | 460.24 | 3,508,100 |
| 26 Jan 2022 | 458.45 | 463.88 | 453.45 | 458.43 | 457.08 | 4,435,900 |
| 25 Jan 2022 | 454.07 | 459.49 | 447.27 | 456.84 | 455.49 | 3,428,900 |
| 24 Jan 2022 | 458.07 | 464.14 | 448.13 | 462.27 | 460.91 | 4,780,700 |
| 21 Jan 2022 | 463.50 | 470.79 | 461.07 | 461.17 | 459.81 | 4,273,200 |
| 20 Jan 2022 | 464.38 | 471.63 | 462.00 | 463.00 | 461.63 | 3,228,600 |
| 19 Jan 2022 | 468.00 | 475.49 | 461.51 | 462.52 | 461.16 | 4,030,900 |
| 18 Jan 2022 | 465.17 | 465.71 | 458.35 | 460.99 | 459.63 | 3,938,800 |
| 14 Jan 2022 | 469.89 | 473.17 | 465.08 | 468.69 | 467.31 | 3,665,400 |
| 13 Jan 2022 | 475.89 | 476.55 | 465.98 | 467.43 | 466.05 | 3,005,300 |
| 12 Jan 2022 | 468.97 | 475.32 | 466.34 | 473.72 | 472.32 | 3,502,300 |
| 11 Jan 2022 | 467.20 | 470.45 | 460.67 | 469.00 | 467.62 | 3,332,800 |
| 10 Jan 2022 | 456.00 | 465.86 | 454.44 | 465.00 | 463.63 | 5,831,800 |
| 07 Jan 2022 | 467.69 | 467.97 | 455.55 | 458.60 | 457.25 | 5,494,200 |
| 06 Jan 2022 | 480.00 | 484.14 | 463.12 | 469.65 | 468.26 | 6,555,200 |
| 05 Jan 2022 | 494.77 | 497.00 | 489.69 | 489.69 | 488.25 | 3,921,100 |
| 04 Jan 2022 | 503.20 | 503.75 | 490.88 | 490.90 | 489.45 | 3,908,100 |
| 03 Jan 2022 | 500.00 | 502.90 | 493.05 | 502.28 | 500.80 | 3,033,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
