Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,467.45 -4.72 (-0.06%) BTC-USD
17,246.93 +391.08 (+2.32%) CMC Crypto 200
407.08 +12.39 (+3.14%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 544.86 | 551.29 | 543.78 | 547.92 | 547.92 | 2,272,300 |
| 07 Dec 2022 | 540.84 | 545.91 | 539.63 | 542.91 | 542.91 | 2,849,100 |
| 06 Dec 2022 | 534.42 | 540.59 | 534.24 | 539.32 | 539.32 | 3,097,700 |
| 05 Dec 2022 | 531.49 | 540.38 | 530.88 | 535.04 | 535.04 | 2,424,800 |
| 02 Dec 2022 | 532.83 | 538.61 | 532.44 | 536.16 | 536.16 | 2,345,700 |
| 02 Dec 2022 | 1.65 Dividend | |||||
| 01 Dec 2022 | 552.36 | 553.00 | 535.80 | 536.91 | 535.26 | 2,997,800 |
| 30 Nov 2022 | 529.72 | 548.08 | 527.48 | 547.76 | 546.08 | 9,688,200 |
| 29 Nov 2022 | 531.67 | 532.97 | 523.65 | 528.00 | 526.38 | 3,751,000 |
| 28 Nov 2022 | 535.83 | 539.58 | 531.69 | 532.27 | 530.63 | 2,699,900 |
| 25 Nov 2022 | 534.00 | 540.85 | 532.52 | 537.62 | 535.97 | 1,419,200 |
| 23 Nov 2022 | 525.00 | 530.44 | 523.00 | 529.71 | 528.08 | 2,238,300 |
| 22 Nov 2022 | 519.94 | 524.66 | 519.91 | 523.09 | 521.48 | 2,567,400 |
| 21 Nov 2022 | 529.01 | 531.95 | 515.38 | 517.19 | 515.60 | 3,349,600 |
| 18 Nov 2022 | 522.12 | 533.00 | 519.46 | 530.00 | 528.37 | 3,566,000 |
| 17 Nov 2022 | 512.16 | 526.98 | 512.16 | 515.31 | 513.73 | 4,246,300 |
| 16 Nov 2022 | 505.89 | 514.13 | 505.47 | 511.52 | 509.95 | 3,430,800 |
| 15 Nov 2022 | 512.81 | 516.64 | 500.77 | 503.01 | 501.46 | 5,103,800 |
| 14 Nov 2022 | 522.00 | 528.98 | 513.41 | 513.75 | 512.17 | 5,238,400 |
| 11 Nov 2022 | 546.28 | 546.28 | 509.65 | 522.08 | 520.48 | 7,032,900 |
| 10 Nov 2022 | 548.93 | 551.70 | 533.95 | 544.17 | 542.50 | 3,426,400 |
| 09 Nov 2022 | 553.78 | 554.61 | 539.44 | 540.66 | 539.00 | 2,672,600 |
| 08 Nov 2022 | 547.05 | 554.80 | 542.00 | 553.05 | 551.35 | 2,797,000 |
| 07 Nov 2022 | 538.17 | 546.95 | 535.47 | 545.02 | 543.35 | 2,540,300 |
| 04 Nov 2022 | 547.05 | 547.76 | 527.14 | 538.17 | 536.52 | 3,512,600 |
| 03 Nov 2022 | 541.74 | 547.87 | 538.13 | 543.61 | 541.94 | 2,245,300 |
| 02 Nov 2022 | 544.41 | 554.58 | 543.07 | 543.43 | 541.76 | 2,696,200 |
| 01 Nov 2022 | 555.00 | 555.69 | 544.22 | 547.31 | 545.63 | 3,338,900 |
| 31 Oct 2022 | 555.00 | 558.10 | 550.13 | 555.15 | 553.44 | 2,770,400 |
| 28 Oct 2022 | 544.97 | 553.00 | 543.69 | 551.24 | 549.55 | 2,761,900 |
| 27 Oct 2022 | 546.52 | 546.52 | 539.76 | 541.80 | 540.13 | 2,212,100 |
| 26 Oct 2022 | 541.38 | 547.64 | 540.21 | 543.17 | 541.50 | 2,863,500 |
| 25 Oct 2022 | 537.79 | 543.92 | 533.90 | 540.22 | 538.56 | 2,411,900 |
| 24 Oct 2022 | 538.07 | 546.48 | 537.80 | 541.60 | 539.94 | 2,627,100 |
| 21 Oct 2022 | 518.06 | 536.53 | 518.01 | 533.73 | 532.09 | 2,896,000 |
| 20 Oct 2022 | 523.05 | 529.42 | 519.78 | 520.88 | 519.28 | 2,390,800 |
| 19 Oct 2022 | 521.74 | 523.82 | 514.60 | 520.32 | 518.72 | 2,500,500 |
| 18 Oct 2022 | 532.00 | 532.00 | 518.33 | 522.21 | 520.61 | 2,345,500 |
| 17 Oct 2022 | 517.74 | 524.31 | 515.28 | 521.88 | 520.28 | 3,282,300 |
| 14 Oct 2022 | 520.00 | 529.91 | 511.93 | 513.13 | 511.55 | 5,628,900 |
| 13 Oct 2022 | 493.45 | 513.47 | 487.74 | 509.91 | 508.34 | 3,999,700 |
| 12 Oct 2022 | 502.13 | 508.25 | 498.21 | 499.96 | 498.42 | 2,254,300 |
| 11 Oct 2022 | 496.97 | 506.83 | 495.18 | 499.81 | 498.27 | 2,844,500 |
| 10 Oct 2022 | 505.60 | 506.31 | 495.02 | 498.86 | 497.33 | 2,459,100 |
| 07 Oct 2022 | 514.17 | 514.17 | 501.06 | 504.85 | 503.30 | 3,273,700 |
| 06 Oct 2022 | 528.33 | 528.58 | 516.74 | 519.13 | 517.53 | 2,187,300 |
| 05 Oct 2022 | 521.00 | 529.35 | 520.13 | 527.07 | 525.45 | 2,281,800 |
| 04 Oct 2022 | 518.35 | 524.59 | 516.83 | 523.17 | 521.56 | 3,189,800 |
| 03 Oct 2022 | 507.08 | 517.81 | 505.40 | 515.51 | 513.93 | 2,562,400 |
| 30 Sept 2022 | 511.10 | 516.55 | 504.84 | 505.04 | 503.49 | 3,116,000 |
| 29 Sept 2022 | 514.77 | 514.77 | 502.47 | 508.83 | 507.27 | 2,392,000 |
| 28 Sept 2022 | 506.48 | 516.27 | 500.80 | 513.94 | 512.36 | 3,027,300 |
| 27 Sept 2022 | 510.37 | 516.79 | 503.58 | 508.37 | 506.81 | 2,583,400 |
| 26 Sept 2022 | 507.39 | 512.57 | 499.00 | 508.36 | 506.80 | 2,867,400 |
| 23 Sept 2022 | 513.56 | 514.66 | 506.38 | 513.61 | 512.03 | 2,536,900 |
| 22 Sept 2022 | 511.03 | 520.97 | 506.11 | 517.46 | 515.87 | 2,285,600 |
| 21 Sept 2022 | 525.03 | 528.01 | 512.02 | 512.08 | 510.51 | 2,427,700 |
| 20 Sept 2022 | 524.24 | 524.67 | 514.81 | 522.80 | 521.19 | 2,421,700 |
| 19 Sept 2022 | 518.59 | 524.00 | 512.97 | 523.55 | 521.94 | 2,130,800 |
| 16 Sept 2022 | 518.52 | 522.82 | 517.08 | 521.02 | 519.42 | 3,981,700 |
| 15 Sept 2022 | 516.30 | 527.98 | 514.14 | 522.91 | 521.30 | 3,058,100 |
| 14 Sept 2022 | 514.00 | 515.38 | 506.10 | 509.77 | 508.20 | 2,648,100 |
| 13 Sept 2022 | 524.00 | 525.26 | 511.97 | 513.96 | 512.38 | 3,172,500 |
| 12 Sept 2022 | 525.00 | 535.02 | 522.50 | 531.25 | 529.62 | 2,792,000 |
| 09 Sept 2022 | 527.83 | 527.83 | 522.58 | 524.34 | 522.73 | 2,495,500 |
| 09 Sept 2022 | 1.65 Dividend | |||||
| 08 Sept 2022 | 520.95 | 528.49 | 518.81 | 527.51 | 524.24 | 1,557,500 |
| 07 Sept 2022 | 517.00 | 523.50 | 514.68 | 521.68 | 518.45 | 2,504,400 |
| 06 Sept 2022 | 519.93 | 527.45 | 516.92 | 517.68 | 514.47 | 2,711,900 |
| 02 Sept 2022 | 529.62 | 529.79 | 513.81 | 516.35 | 513.15 | 1,944,200 |
| 01 Sept 2022 | 519.33 | 524.26 | 515.09 | 524.00 | 520.76 | 2,085,300 |
| 31 Aug 2022 | 520.82 | 527.10 | 519.16 | 519.33 | 516.11 | 2,891,300 |
| 30 Aug 2022 | 530.41 | 531.09 | 521.79 | 522.84 | 519.60 | 2,013,400 |
| 29 Aug 2022 | 526.00 | 532.90 | 522.87 | 529.77 | 526.49 | 1,594,000 |
| 26 Aug 2022 | 542.26 | 543.19 | 528.22 | 529.25 | 525.97 | 1,906,700 |
| 25 Aug 2022 | 535.01 | 542.02 | 531.25 | 541.57 | 538.22 | 1,965,800 |
| 24 Aug 2022 | 536.68 | 539.86 | 535.02 | 536.46 | 533.14 | 1,761,200 |
| 23 Aug 2022 | 543.29 | 543.29 | 533.21 | 535.80 | 532.48 | 2,039,600 |
| 22 Aug 2022 | 541.39 | 549.52 | 541.35 | 544.57 | 541.20 | 1,672,900 |
| 19 Aug 2022 | 545.50 | 553.13 | 544.82 | 548.32 | 544.93 | 2,258,000 |
| 18 Aug 2022 | 545.01 | 548.13 | 541.82 | 545.22 | 541.84 | 1,486,400 |
| 17 Aug 2022 | 545.24 | 547.79 | 541.57 | 545.00 | 541.63 | 1,471,700 |
| 16 Aug 2022 | 545.21 | 547.44 | 542.39 | 546.12 | 542.74 | 1,773,000 |
| 15 Aug 2022 | 541.67 | 547.21 | 538.56 | 544.64 | 541.27 | 1,447,300 |
| 12 Aug 2022 | 535.61 | 544.40 | 534.45 | 543.70 | 540.33 | 1,981,000 |
| 11 Aug 2022 | 538.24 | 538.63 | 529.67 | 532.86 | 529.56 | 3,006,200 |
| 10 Aug 2022 | 540.26 | 541.98 | 533.81 | 537.72 | 534.39 | 2,291,400 |
| 09 Aug 2022 | 540.00 | 545.74 | 536.38 | 537.26 | 533.93 | 2,147,200 |
| 08 Aug 2022 | 539.91 | 541.30 | 533.42 | 536.60 | 533.28 | 1,656,400 |
| 05 Aug 2022 | 530.00 | 535.50 | 527.56 | 535.06 | 531.75 | 2,373,400 |
| 04 Aug 2022 | 539.29 | 540.43 | 532.76 | 533.75 | 530.45 | 2,368,000 |
| 03 Aug 2022 | 537.26 | 543.62 | 535.69 | 540.65 | 537.30 | 1,802,900 |
| 02 Aug 2022 | 537.55 | 540.53 | 531.72 | 535.46 | 532.14 | 2,114,200 |
| 01 Aug 2022 | 542.27 | 543.65 | 531.00 | 535.38 | 532.07 | 2,335,000 |
| 29 Jul 2022 | 540.01 | 543.85 | 536.69 | 542.34 | 538.98 | 2,945,700 |
| 28 Jul 2022 | 537.49 | 544.34 | 531.74 | 541.49 | 538.14 | 2,344,500 |
| 27 Jul 2022 | 533.54 | 537.86 | 528.04 | 534.61 | 531.30 | 2,268,100 |
| 26 Jul 2022 | 533.80 | 537.64 | 531.03 | 531.59 | 528.30 | 2,637,800 |
| 25 Jul 2022 | 526.09 | 532.89 | 524.22 | 529.47 | 526.19 | 2,337,200 |
| 22 Jul 2022 | 526.00 | 527.60 | 518.40 | 521.41 | 518.18 | 1,850,300 |
| *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.
