Canada markets open in 7 hours 52 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
545.00-1.12 (-0.21%)
At close: 04:00PM EDT
544.40 -0.60 (-0.11%)
After hours: 07:53PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022545.24547.79541.57545.00545.001,471,400
Aug 16, 2022545.21547.44542.39546.12546.121,773,000
Aug 15, 2022541.67547.21538.56544.64544.641,447,300
Aug 12, 2022535.61544.40534.45543.70543.701,981,000
Aug 11, 2022538.24538.63529.67532.86532.863,006,200
Aug 10, 2022540.26541.98533.81537.72537.722,291,400
Aug 09, 2022540.00545.74536.38537.26537.262,147,200
Aug 08, 2022539.91541.30533.42536.60536.601,656,400
Aug 05, 2022530.00535.50527.56535.06535.062,372,600
Aug 04, 2022539.29540.43532.76533.75533.752,368,000
Aug 03, 2022537.26543.62535.69540.65540.651,802,900
Aug 02, 2022537.55540.53531.72535.46535.462,114,200
Aug 01, 2022542.27543.65531.00535.38535.382,335,000
Jul 29, 2022540.01543.85536.69542.34542.342,945,400
Jul 28, 2022537.49544.34531.74541.49541.492,344,500
Jul 27, 2022533.54537.86528.04534.61534.612,268,100
Jul 26, 2022533.80537.64531.03531.59531.592,637,800
Jul 25, 2022526.09532.89524.22529.47529.472,337,200
Jul 22, 2022526.00527.60518.40521.41521.411,850,300
Jul 21, 2022519.39522.47511.14522.46522.462,667,600
Jul 20, 2022533.45534.05515.73519.47519.474,327,500
Jul 19, 2022521.09533.84520.59533.45533.452,953,500
Jul 18, 2022531.00532.16518.75519.37519.373,212,000
Jul 15, 2022526.06531.99515.45529.75529.755,742,500
Jul 14, 2022495.00505.89492.28502.43502.433,765,500
Jul 13, 2022508.07511.86501.19501.24501.243,467,700
Jul 12, 2022513.25519.14510.62514.42514.422,706,500
Jul 11, 2022514.86521.47511.81516.95516.951,743,600
Jul 08, 2022512.31528.37511.01518.63518.633,092,100
Jul 07, 2022515.25517.30512.23514.38514.382,385,400
Jul 06, 2022505.64517.41504.30515.29515.292,506,700
Jul 05, 2022507.64511.00492.25505.24505.243,029,600
Jul 01, 2022512.32517.53502.31517.40517.402,426,600
Jun 30, 2022513.55516.32509.72513.63513.633,568,900
Jun 29, 2022508.85518.70506.01515.71515.713,823,400
Jun 28, 2022512.08518.61505.08508.44508.444,978,200
Jun 27, 2022492.83511.89492.58505.66505.663,907,100
Jun 24, 2022499.44499.76486.56495.64495.6415,861,100
Jun 23, 2022494.95503.58491.96499.81499.814,687,700
Jun 22, 2022475.72495.92474.54489.68489.685,061,000
Jun 21, 2022457.81485.12457.10480.32480.325,726,800
Jun 17, 2022450.75461.46449.70452.06452.065,277,400
Jun 16, 2022453.40457.81450.68456.09456.093,135,600
Jun 16, 20221.65 Dividend
Jun 15, 2022464.20469.02456.50464.33462.682,550,700
Jun 14, 2022467.50469.18457.42461.75460.113,814,200
Jun 13, 2022475.13481.34467.26469.70468.033,764,600
Jun 10, 2022484.80490.16480.93484.63482.912,599,900
Jun 09, 2022492.88496.46487.61489.43487.693,148,800
Jun 08, 2022494.00497.90488.55493.53491.783,268,100
Jun 07, 2022489.50497.61487.12497.10495.332,341,900
Jun 06, 2022489.43493.63486.29490.18488.441,781,500
Jun 03, 2022488.33491.67484.90485.61483.881,756,900
Jun 02, 2022494.00496.15482.97492.26490.512,093,500
Jun 01, 2022498.32501.38487.78492.55490.801,765,900
May 31, 2022503.62504.11495.66496.78495.014,003,100
May 27, 2022491.00507.11489.39507.11505.313,349,100
May 26, 2022501.74507.26499.41502.23500.452,705,800
May 25, 2022498.52502.31491.26498.09496.323,161,600
May 24, 2022490.79498.08488.66497.56495.792,658,100
May 23, 2022486.29495.74486.29492.08490.332,279,800
May 20, 2022481.38487.47472.31485.73484.003,068,200
May 19, 2022464.32481.58463.33478.55476.853,813,800
May 18, 2022488.26489.21468.36471.38469.703,240,500
May 17, 2022494.00494.72488.46492.53490.782,289,000
May 16, 2022485.41495.56484.15489.22487.482,338,800
May 13, 2022480.98487.00475.81485.40483.682,453,400
May 12, 2022486.10486.89471.42478.80477.103,997,600
May 11, 2022484.39500.52484.39486.15484.423,936,300
May 10, 2022493.81496.35481.12488.01486.284,275,500
May 09, 2022490.40494.63484.43486.42484.693,862,700
May 06, 2022485.01501.57485.00499.62497.843,260,300
May 05, 2022507.21510.67489.23494.72492.963,359,700
May 04, 2022499.50509.77493.09507.62505.824,002,600
May 03, 2022501.13505.52497.48499.62497.842,763,400
May 02, 2022510.81513.51493.34501.15499.373,184,300
Apr 29, 2022518.85519.90506.96508.55506.742,873,200
Apr 28, 2022516.76526.28513.17524.42522.562,582,700
Apr 27, 2022514.91520.90509.82513.81511.983,353,700
Apr 26, 2022524.24526.26513.51513.78511.952,895,300
Apr 25, 2022520.40526.26511.73524.27522.413,030,400
Apr 22, 2022532.06533.35520.18520.94519.093,453,300
Apr 21, 2022545.50548.00536.03537.44535.532,539,900
Apr 20, 2022542.14548.36539.00546.01544.072,986,300
Apr 19, 2022535.89542.48535.24537.70535.792,207,600
Apr 18, 2022537.90541.00530.38534.08532.182,087,100
Apr 14, 2022538.50553.29534.07534.82532.924,211,300
Apr 13, 2022533.32538.28528.62537.00535.093,012,000
Apr 12, 2022535.41540.73530.78533.71531.813,575,700
Apr 11, 2022543.60547.61536.64537.44535.533,574,000
Apr 08, 2022539.00548.97538.10545.96544.023,986,700
Apr 07, 2022530.00538.28528.39536.95535.042,867,000
Apr 06, 2022518.22533.52518.00531.75529.863,955,600
Apr 05, 2022510.00524.73508.00517.76515.923,268,600
Apr 04, 2022512.21512.48504.53510.02508.212,657,500
Apr 01, 2022510.68514.78506.60512.59510.772,344,100
Mar 31, 2022517.10521.89509.67509.97508.163,979,700
Mar 30, 2022515.11521.20512.48520.82518.973,041,200
Mar 29, 2022517.10519.59507.30510.73508.923,478,400
Mar 28, 2022514.32517.14508.81513.20511.382,643,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...