Singapore markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
492.10+0.02 (+0.00%)
As of 11:01AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022490.79495.89490.17492.10492.10569,502
23 May 2022486.29495.74486.29492.08492.082,279,500
20 May 2022481.38487.47472.31485.73485.733,067,800
19 May 2022464.32481.58463.33478.55478.553,813,800
18 May 2022488.26489.21468.36471.38471.383,240,500
17 May 2022494.00494.72488.46492.53492.532,289,000
16 May 2022485.41495.56484.15489.22489.222,338,800
13 May 2022480.98487.00475.81485.40485.402,453,400
12 May 2022486.10486.89471.42478.80478.803,997,600
11 May 2022484.39500.52484.39486.15486.153,936,300
10 May 2022493.81496.35481.12488.01488.014,275,500
09 May 2022490.40494.63484.43486.42486.423,862,700
06 May 2022485.01501.57485.00499.62499.623,259,900
05 May 2022507.21510.67489.23494.72494.723,359,700
04 May 2022499.50509.77493.09507.62507.624,002,600
03 May 2022501.13505.52497.48499.62499.622,763,400
02 May 2022510.81513.51493.34501.15501.153,184,300
29 Apr 2022518.85519.90506.96508.55508.552,871,700
28 Apr 2022516.76526.28513.17524.42524.422,582,700
27 Apr 2022514.91520.90509.82513.81513.813,353,700
26 Apr 2022524.24526.26513.51513.78513.782,895,300
25 Apr 2022520.40526.26511.73524.27524.273,030,400
22 Apr 2022532.06533.35520.18520.94520.943,453,300
21 Apr 2022545.50548.00536.03537.44537.442,539,900
20 Apr 2022542.14548.36539.00546.01546.012,986,300
19 Apr 2022535.89542.48535.24537.70537.702,207,600
18 Apr 2022537.90541.00530.38534.08534.082,087,100
14 Apr 2022538.50553.29534.07534.82534.824,211,300
13 Apr 2022533.32538.28528.62537.00537.003,012,000
12 Apr 2022535.41540.73530.78533.71533.713,575,700
11 Apr 2022543.60547.61536.64537.44537.443,574,000
08 Apr 2022539.00548.97538.10545.96545.963,986,700
07 Apr 2022530.00538.28528.39536.95536.952,867,000
06 Apr 2022518.22533.52518.00531.75531.753,955,600
05 Apr 2022510.00524.73508.00517.76517.763,268,600
04 Apr 2022512.21512.48504.53510.02510.022,657,500
01 Apr 2022510.68514.78506.60512.59512.592,344,100
31 Mar 2022517.10521.89509.67509.97509.973,979,700
30 Mar 2022515.11521.20512.48520.82520.823,041,200
29 Mar 2022517.10519.59507.30510.73510.733,478,400
28 Mar 2022514.32517.14508.81513.20513.202,643,000
25 Mar 2022514.19516.53509.24513.03513.032,551,100
24 Mar 2022505.00515.78503.86513.46513.462,789,200
23 Mar 2022502.27507.06501.33503.23503.232,753,200
22 Mar 2022509.27511.85504.84505.32505.322,752,500
21 Mar 2022505.01513.00504.36507.66507.662,617,700
18 Mar 2022508.74510.68501.56506.12506.125,065,600
17 Mar 2022496.00507.12495.18507.02507.022,357,200
16 Mar 2022499.83505.50490.01498.26498.263,497,100
15 Mar 2022490.00499.94487.31497.91497.913,043,000
14 Mar 2022490.40495.59485.28487.92487.922,704,100
11 Mar 2022487.83493.80482.51482.87482.872,615,000
11 Mar 20221.45 Dividend
10 Mar 2022479.33493.71477.83491.44489.992,834,800
09 Mar 2022482.58487.72473.59485.57484.143,115,500
08 Mar 2022478.80484.49471.52473.46472.063,849,500
07 Mar 2022500.00500.00483.02486.87485.434,123,300
04 Mar 2022480.69499.66477.49498.65497.184,170,100
03 Mar 2022486.00491.38482.22486.59485.153,139,400
02 Mar 2022478.19487.17477.89485.38483.953,675,900
01 Mar 2022470.89476.96467.73476.25474.842,917,600
28 Feb 2022465.85477.31465.61475.87474.473,918,300
25 Feb 2022456.65475.78456.23475.75474.353,314,400
24 Feb 2022449.52456.59445.74455.89454.543,933,000
23 Feb 2022467.19467.72458.84459.62458.262,840,300
22 Feb 2022463.83467.19457.82462.51461.153,029,800
18 Feb 2022470.25474.92466.83467.81466.432,992,300
17 Feb 2022478.17479.29468.89470.34468.952,403,100
16 Feb 2022475.50481.73471.40480.05478.632,651,800
15 Feb 2022475.94481.17475.20478.23476.823,001,000
14 Feb 2022475.11477.74469.33474.40473.002,549,500
11 Feb 2022484.68490.43476.44478.13476.722,493,800
10 Feb 2022492.24494.22485.07486.72485.282,626,100
09 Feb 2022497.00500.93496.29498.10496.632,818,100
08 Feb 2022481.35495.67481.35493.41491.953,534,700
07 Feb 2022484.91487.26481.30483.70482.272,937,200
04 Feb 2022481.75489.63480.19483.17481.743,066,400
03 Feb 2022498.65500.18483.57488.77487.334,370,900
02 Feb 2022469.06481.98469.06479.78478.363,026,800
01 Feb 2022475.00475.00462.75468.41467.033,148,600
31 Jan 2022465.00473.18464.40472.57471.183,500,500
28 Jan 2022461.40466.28455.08466.06464.683,364,400
27 Jan 2022458.08468.68457.01461.60460.243,508,100
26 Jan 2022458.45463.88453.45458.43457.084,435,900
25 Jan 2022454.07459.49447.27456.84455.493,428,900
24 Jan 2022458.07464.14448.13462.27460.914,780,700
21 Jan 2022463.50470.79461.07461.17459.814,273,200
20 Jan 2022464.38471.63462.00463.00461.633,228,600
19 Jan 2022468.00475.49461.51462.52461.164,030,900
18 Jan 2022465.17465.71458.35460.99459.633,938,800
14 Jan 2022469.89473.17465.08468.69467.313,665,400
13 Jan 2022475.89476.55465.98467.43466.053,005,300
12 Jan 2022468.97475.32466.34473.72472.323,502,300
11 Jan 2022467.20470.45460.67469.00467.623,332,800
10 Jan 2022456.00465.86454.44465.00463.635,831,800
07 Jan 2022467.69467.97455.55458.60457.255,494,200
06 Jan 2022480.00484.14463.12469.65468.266,555,200
05 Jan 2022494.77497.00489.69489.69488.253,921,100
04 Jan 2022503.20503.75490.88490.90489.453,908,100
03 Jan 2022500.00502.90493.05502.28500.803,033,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...