UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 498.00 | 505.50 | 493.13 | 499.19 | 499.19 | 5,491,998 |
| Jan 30, 2023 | 487.81 | 495.25 | 484.80 | 485.79 | 485.79 | 3,606,900 |
| Jan 27, 2023 | 493.37 | 493.37 | 484.47 | 486.05 | 486.05 | 3,166,800 |
| Jan 26, 2023 | 492.50 | 496.45 | 490.58 | 492.48 | 492.48 | 3,005,000 |
| Jan 25, 2023 | 489.28 | 495.36 | 485.73 | 492.50 | 492.50 | 3,037,300 |
| Jan 24, 2023 | 500.26 | 500.26 | 436.51 | 491.60 | 491.60 | 3,036,300 |
| Jan 23, 2023 | 486.68 | 490.10 | 481.39 | 485.81 | 485.81 | 3,418,700 |
| Jan 20, 2023 | 485.53 | 486.99 | 479.00 | 486.72 | 486.72 | 3,519,500 |
| Jan 19, 2023 | 477.87 | 486.39 | 477.39 | 484.36 | 484.36 | 4,549,600 |
| Jan 18, 2023 | 488.05 | 489.50 | 474.75 | 476.24 | 476.24 | 4,398,200 |
| Jan 17, 2023 | 491.20 | 492.94 | 483.78 | 485.08 | 485.08 | 4,495,600 |
| Jan 13, 2023 | 486.11 | 509.50 | 486.00 | 489.57 | 489.57 | 5,384,300 |
| Jan 12, 2023 | 490.00 | 498.73 | 485.22 | 495.67 | 495.67 | 3,726,800 |
| Jan 11, 2023 | 485.29 | 495.60 | 485.00 | 493.40 | 493.40 | 4,274,200 |
| Jan 10, 2023 | 488.85 | 490.47 | 482.68 | 486.00 | 486.00 | 3,164,000 |
| Jan 09, 2023 | 492.41 | 499.99 | 488.54 | 490.06 | 490.06 | 3,702,800 |
| Jan 06, 2023 | 491.59 | 492.87 | 487.54 | 490.00 | 490.00 | 4,840,700 |
| Jan 05, 2023 | 501.01 | 502.09 | 488.50 | 489.96 | 489.96 | 5,497,100 |
| Jan 04, 2023 | 518.64 | 518.64 | 500.60 | 504.50 | 504.50 | 5,070,400 |
| Jan 03, 2023 | 525.13 | 525.63 | 512.16 | 518.64 | 518.64 | 3,525,600 |
| Dec 30, 2022 | 530.00 | 530.50 | 524.84 | 530.18 | 530.18 | 1,849,300 |
| Dec 29, 2022 | 532.54 | 533.68 | 528.86 | 529.88 | 529.88 | 1,379,700 |
| Dec 28, 2022 | 535.07 | 538.15 | 527.73 | 528.45 | 528.45 | 1,694,200 |
| Dec 27, 2022 | 533.93 | 535.84 | 529.85 | 531.99 | 531.99 | 1,596,700 |
| Dec 23, 2022 | 524.10 | 531.31 | 522.90 | 531.31 | 531.31 | 1,292,300 |
| Dec 22, 2022 | 526.48 | 529.01 | 521.63 | 527.09 | 527.09 | 1,851,600 |
| Dec 21, 2022 | 523.63 | 527.88 | 518.10 | 527.54 | 527.54 | 2,182,000 |
| Dec 20, 2022 | 526.99 | 526.99 | 519.70 | 520.21 | 520.21 | 2,086,100 |
| Dec 19, 2022 | 524.60 | 527.21 | 520.93 | 523.60 | 523.60 | 1,808,100 |
| Dec 16, 2022 | 525.15 | 525.81 | 515.72 | 523.70 | 523.70 | 7,109,100 |
| Dec 15, 2022 | 533.99 | 534.07 | 525.47 | 527.68 | 527.68 | 2,963,800 |
| Dec 14, 2022 | 541.93 | 543.48 | 531.57 | 538.36 | 538.36 | 2,654,600 |
| Dec 13, 2022 | 550.56 | 550.99 | 535.10 | 538.22 | 538.22 | 3,369,700 |
| Dec 12, 2022 | 541.85 | 546.08 | 539.28 | 545.86 | 545.86 | 2,714,100 |
| Dec 09, 2022 | 547.93 | 548.49 | 538.87 | 539.20 | 539.20 | 2,852,400 |
| Dec 08, 2022 | 544.86 | 551.29 | 543.78 | 547.92 | 547.92 | 2,272,300 |
| Dec 07, 2022 | 540.84 | 545.91 | 539.63 | 542.91 | 542.91 | 2,849,100 |
| Dec 06, 2022 | 534.42 | 540.59 | 534.24 | 539.32 | 539.32 | 3,097,700 |
| Dec 05, 2022 | 531.49 | 540.38 | 530.88 | 535.04 | 535.04 | 2,424,800 |
| Dec 02, 2022 | 532.83 | 538.61 | 532.44 | 536.16 | 536.16 | 2,346,200 |
| Dec 02, 2022 | 1.65 Dividend | |||||
| Dec 01, 2022 | 552.36 | 553.00 | 535.80 | 536.91 | 535.26 | 2,997,800 |
| Nov 30, 2022 | 529.72 | 548.08 | 527.48 | 547.76 | 546.08 | 9,688,900 |
| Nov 29, 2022 | 531.67 | 532.97 | 523.65 | 528.00 | 526.38 | 3,751,000 |
| Nov 28, 2022 | 535.83 | 539.58 | 531.69 | 532.27 | 530.63 | 2,699,900 |
| Nov 25, 2022 | 534.00 | 540.85 | 532.52 | 537.62 | 535.97 | 1,419,200 |
| Nov 23, 2022 | 525.00 | 530.44 | 523.00 | 529.71 | 528.08 | 2,238,300 |
| Nov 22, 2022 | 519.94 | 524.66 | 519.91 | 523.09 | 521.48 | 2,567,400 |
| Nov 21, 2022 | 529.01 | 531.95 | 515.38 | 517.19 | 515.60 | 3,349,600 |
| Nov 18, 2022 | 522.12 | 533.00 | 519.46 | 530.00 | 528.37 | 3,566,000 |
| Nov 17, 2022 | 512.16 | 526.98 | 512.16 | 515.31 | 513.73 | 4,246,300 |
| Nov 16, 2022 | 505.89 | 514.13 | 505.47 | 511.52 | 509.95 | 3,430,800 |
| Nov 15, 2022 | 512.81 | 516.64 | 500.77 | 503.01 | 501.46 | 5,103,800 |
| Nov 14, 2022 | 522.00 | 528.98 | 513.41 | 513.75 | 512.17 | 5,238,400 |
| Nov 11, 2022 | 546.28 | 546.28 | 509.65 | 522.08 | 520.48 | 7,034,300 |
| Nov 10, 2022 | 548.93 | 551.70 | 533.95 | 544.17 | 542.50 | 3,426,400 |
| Nov 09, 2022 | 553.78 | 554.61 | 539.44 | 540.66 | 539.00 | 2,672,600 |
| Nov 08, 2022 | 547.05 | 554.80 | 542.00 | 553.05 | 551.35 | 2,797,000 |
| Nov 07, 2022 | 538.17 | 546.95 | 535.47 | 545.02 | 543.35 | 2,540,300 |
| Nov 04, 2022 | 547.05 | 547.76 | 527.14 | 538.17 | 536.52 | 3,513,100 |
| Nov 03, 2022 | 541.74 | 547.87 | 538.13 | 543.61 | 541.94 | 2,245,300 |
| Nov 02, 2022 | 544.41 | 554.58 | 543.07 | 543.43 | 541.76 | 2,696,200 |
| Nov 01, 2022 | 555.00 | 555.69 | 544.22 | 547.31 | 545.63 | 3,338,900 |
| Oct 31, 2022 | 555.00 | 558.10 | 550.13 | 555.15 | 553.44 | 2,770,400 |
| Oct 28, 2022 | 544.97 | 553.00 | 543.69 | 551.24 | 549.55 | 2,761,900 |
| Oct 27, 2022 | 546.52 | 546.52 | 539.76 | 541.80 | 540.13 | 2,212,100 |
| Oct 26, 2022 | 541.38 | 547.64 | 540.21 | 543.17 | 541.50 | 2,863,500 |
| Oct 25, 2022 | 537.79 | 543.92 | 533.90 | 540.22 | 538.56 | 2,411,900 |
| Oct 24, 2022 | 538.07 | 546.48 | 537.80 | 541.60 | 539.94 | 2,627,100 |
| Oct 21, 2022 | 518.06 | 536.53 | 518.01 | 533.73 | 532.09 | 2,896,000 |
| Oct 20, 2022 | 523.05 | 529.42 | 519.78 | 520.88 | 519.28 | 2,390,800 |
| Oct 19, 2022 | 521.74 | 523.82 | 514.60 | 520.32 | 518.72 | 2,500,500 |
| Oct 18, 2022 | 532.00 | 532.00 | 518.33 | 522.21 | 520.61 | 2,345,500 |
| Oct 17, 2022 | 517.74 | 524.31 | 515.28 | 521.88 | 520.28 | 3,282,300 |
| Oct 14, 2022 | 520.00 | 529.91 | 511.93 | 513.13 | 511.55 | 5,628,900 |
| Oct 13, 2022 | 493.45 | 513.47 | 487.74 | 509.91 | 508.34 | 3,999,700 |
| Oct 12, 2022 | 502.13 | 508.25 | 498.21 | 499.96 | 498.42 | 2,254,300 |
| Oct 11, 2022 | 496.97 | 506.83 | 495.18 | 499.81 | 498.27 | 2,844,500 |
| Oct 10, 2022 | 505.60 | 506.31 | 495.02 | 498.86 | 497.33 | 2,459,100 |
| Oct 07, 2022 | 514.17 | 514.17 | 501.06 | 504.85 | 503.30 | 3,273,700 |
| Oct 06, 2022 | 528.33 | 528.58 | 516.74 | 519.13 | 517.53 | 2,187,300 |
| Oct 05, 2022 | 521.00 | 529.35 | 520.13 | 527.07 | 525.45 | 2,281,800 |
| Oct 04, 2022 | 518.35 | 524.59 | 516.83 | 523.17 | 521.56 | 3,189,800 |
| Oct 03, 2022 | 507.08 | 517.81 | 505.40 | 515.51 | 513.93 | 2,562,400 |
| Sept 30, 2022 | 511.10 | 516.55 | 504.84 | 505.04 | 503.49 | 3,116,000 |
| Sept 29, 2022 | 514.77 | 514.77 | 502.47 | 508.83 | 507.27 | 2,392,000 |
| Sept 28, 2022 | 506.48 | 516.27 | 500.80 | 513.94 | 512.36 | 3,027,300 |
| Sept 27, 2022 | 510.37 | 516.79 | 503.58 | 508.37 | 506.81 | 2,583,400 |
| Sept 26, 2022 | 507.39 | 512.57 | 499.00 | 508.36 | 506.80 | 2,867,400 |
| Sept 23, 2022 | 513.56 | 514.66 | 506.38 | 513.61 | 512.03 | 2,536,900 |
| Sept 22, 2022 | 511.03 | 520.97 | 506.11 | 517.46 | 515.87 | 2,285,600 |
| Sept 21, 2022 | 525.03 | 528.01 | 512.02 | 512.08 | 510.51 | 2,427,700 |
| Sept 20, 2022 | 524.24 | 524.67 | 514.81 | 522.80 | 521.19 | 2,421,700 |
| Sept 19, 2022 | 518.59 | 524.00 | 512.97 | 523.55 | 521.94 | 2,130,800 |
| Sept 16, 2022 | 518.52 | 522.82 | 517.08 | 521.02 | 519.42 | 3,981,700 |
| Sept 15, 2022 | 516.30 | 527.98 | 514.14 | 522.91 | 521.30 | 3,058,100 |
| Sept 14, 2022 | 514.00 | 515.38 | 506.10 | 509.77 | 508.20 | 2,648,100 |
| Sept 13, 2022 | 524.00 | 525.26 | 511.97 | 513.96 | 512.38 | 3,172,500 |
| Sept 12, 2022 | 525.00 | 535.02 | 522.50 | 531.25 | 529.62 | 2,792,000 |
| Sept 09, 2022 | 527.83 | 527.83 | 522.58 | 524.34 | 522.73 | 2,495,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
