Singapore markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
547.92+5.01 (+0.92%)
At close: 04:00PM EST
548.60 +0.68 (+0.12%)
Pre-market: 07:00AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022532.83538.61532.44536.16536.162,345,700
02 Dec 20221.65 Dividend
01 Dec 2022552.36553.00535.80536.91535.262,997,800
30 Nov 2022529.72548.08527.48547.76546.089,688,200
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 2022546.28546.28509.65522.08520.487,032,900
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 2022547.05547.76527.14538.17536.523,512,600
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
14 Sept 2022514.00515.38506.10509.77508.202,648,100
13 Sept 2022524.00525.26511.97513.96512.383,172,500
12 Sept 2022525.00535.02522.50531.25529.622,792,000
09 Sept 2022527.83527.83522.58524.34522.732,495,500
09 Sept 20221.65 Dividend
08 Sept 2022520.95528.49518.81527.51524.241,557,500
07 Sept 2022517.00523.50514.68521.68518.452,504,400
06 Sept 2022519.93527.45516.92517.68514.472,711,900
02 Sept 2022529.62529.79513.81516.35513.151,944,200
01 Sept 2022519.33524.26515.09524.00520.762,085,300
31 Aug 2022520.82527.10519.16519.33516.112,891,300
30 Aug 2022530.41531.09521.79522.84519.602,013,400
29 Aug 2022526.00532.90522.87529.77526.491,594,000
26 Aug 2022542.26543.19528.22529.25525.971,906,700
25 Aug 2022535.01542.02531.25541.57538.221,965,800
24 Aug 2022536.68539.86535.02536.46533.141,761,200
23 Aug 2022543.29543.29533.21535.80532.482,039,600
22 Aug 2022541.39549.52541.35544.57541.201,672,900
19 Aug 2022545.50553.13544.82548.32544.932,258,000
18 Aug 2022545.01548.13541.82545.22541.841,486,400
17 Aug 2022545.24547.79541.57545.00541.631,471,700
16 Aug 2022545.21547.44542.39546.12542.741,773,000
15 Aug 2022541.67547.21538.56544.64541.271,447,300
12 Aug 2022535.61544.40534.45543.70540.331,981,000
11 Aug 2022538.24538.63529.67532.86529.563,006,200
10 Aug 2022540.26541.98533.81537.72534.392,291,400
09 Aug 2022540.00545.74536.38537.26533.932,147,200
08 Aug 2022539.91541.30533.42536.60533.281,656,400
05 Aug 2022530.00535.50527.56535.06531.752,373,400
04 Aug 2022539.29540.43532.76533.75530.452,368,000
03 Aug 2022537.26543.62535.69540.65537.301,802,900
02 Aug 2022537.55540.53531.72535.46532.142,114,200
01 Aug 2022542.27543.65531.00535.38532.072,335,000
29 Jul 2022540.01543.85536.69542.34538.982,945,700
28 Jul 2022537.49544.34531.74541.49538.142,344,500
27 Jul 2022533.54537.86528.04534.61531.302,268,100
26 Jul 2022533.80537.64531.03531.59528.302,637,800
25 Jul 2022526.09532.89524.22529.47526.192,337,200
22 Jul 2022526.00527.60518.40521.41518.181,850,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...