Canada markets close in 1 hour 15 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
493.65+0.55 (+0.11%)
As of 02:45PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024495.00495.85489.30493.65493.651,799,433
Mar 27, 2024493.70495.73491.31493.10493.102,653,100
Mar 26, 2024488.13493.34485.23492.31492.313,113,300
Mar 25, 2024490.60491.48484.07485.88485.882,786,100
Mar 22, 2024495.20495.83489.77490.07490.072,847,000
Mar 21, 2024492.28496.20491.28491.69491.693,693,400
Mar 20, 2024492.47494.60489.44494.23494.233,548,200
Mar 19, 2024489.67493.44487.79493.32493.322,511,700
Mar 18, 2024492.10492.10486.38487.05487.052,970,500
Mar 15, 2024487.45491.22487.45490.82490.825,712,300
Mar 14, 2024488.72489.68485.19489.00489.003,378,500
Mar 13, 2024493.52496.00485.33488.00488.003,669,000
Mar 12, 2024488.13492.28487.35489.35489.354,153,800
Mar 11, 2024477.00490.31476.00489.15489.154,410,100
Mar 08, 2024478.33484.25474.77476.57476.574,672,600
Mar 08, 20241.88 Dividend
Mar 07, 2024474.00481.19473.60478.78476.905,102,000
Mar 06, 2024474.44479.80468.19472.60470.745,577,500
Mar 05, 2024482.39482.90470.62473.15471.295,296,200
Mar 04, 2024483.24487.04480.10481.87479.985,239,800
Mar 01, 2024489.42490.02477.25489.53487.617,312,200
Feb 29, 2024498.50501.75491.60493.60491.666,833,200
Feb 28, 2024495.44498.55484.39498.28496.329,558,600
Feb 27, 2024524.76525.59512.05513.42511.403,780,600
Feb 26, 2024528.32532.81524.31525.32523.262,308,900
Feb 23, 2024526.75530.50524.16527.24525.172,502,000
Feb 22, 2024524.20526.74518.59526.50524.433,186,800
Feb 21, 2024523.67523.69517.54521.97519.922,095,900
Feb 20, 2024524.21525.37519.41521.06519.012,600,200
Feb 16, 2024522.30523.79518.89521.55519.502,135,500
Feb 15, 2024517.34521.75515.80520.88518.832,292,100
Feb 14, 2024515.26518.53514.29516.94514.911,918,500
Feb 13, 2024522.00526.93514.21516.85514.823,436,000
Feb 12, 2024518.22518.99512.81517.64515.613,194,000
Feb 09, 2024518.99520.39516.29518.22516.192,715,400
Feb 08, 2024520.63522.16517.28520.09518.053,343,000
Feb 07, 2024514.01521.00512.69519.39517.354,109,100
Feb 06, 2024503.94510.94502.45510.67508.662,745,400
Feb 05, 2024509.96514.20500.05502.96500.993,646,300
Feb 02, 2024508.25512.91505.39510.23508.233,804,500
Feb 01, 2024508.83510.22503.00507.14505.154,242,600
Jan 31, 2024504.51515.00504.51511.74509.735,358,100
Jan 30, 2024504.54506.05499.22503.61501.634,931,200
Jan 29, 2024503.11506.51501.15504.54502.564,554,100
Jan 26, 2024493.28503.69489.90503.20501.226,212,200
Jan 25, 2024487.59495.51479.00493.40491.4614,671,000
Jan 24, 2024517.90521.73512.95513.23511.212,918,800
Jan 23, 2024512.50518.08512.08515.52513.502,672,900
Jan 22, 2024503.94513.57496.50512.99510.985,922,900
Jan 19, 2024515.00517.55501.82503.56501.586,141,600
Jan 18, 2024505.23516.84497.46516.34514.317,367,000
Jan 17, 2024521.28530.66520.00524.94522.883,791,300
Jan 16, 2024523.71524.50516.55519.15517.113,736,700
Jan 12, 2024518.86528.48513.13521.51519.466,325,800
Jan 11, 2024536.13540.16534.53539.68537.562,814,100
Jan 10, 2024538.10541.20536.15537.64535.532,180,000
Jan 09, 2024538.00539.61532.33538.37536.262,677,000
Jan 08, 2024539.40540.25528.00536.52534.412,648,900
Jan 05, 2024547.00547.00533.73537.38535.272,815,400
Jan 04, 2024545.00549.00543.00545.42543.282,994,400
Jan 03, 2024543.04546.79539.48542.03539.902,891,400
Jan 02, 2024526.84539.66526.67539.34537.223,415,700
Dec 29, 2023525.98528.24523.92526.47524.402,080,100
Dec 28, 2023523.47527.87522.94524.90522.842,001,000
Dec 27, 2023519.75523.16519.36522.79520.741,851,800
Dec 26, 2023519.88521.48517.97520.03517.991,390,800
Dec 22, 2023519.88523.01518.02520.31518.271,759,500
Dec 21, 2023518.88520.82516.50519.88517.842,491,600
Dec 20, 2023523.85524.83515.87515.93513.903,847,800
Dec 19, 2023524.59527.62521.78524.04521.983,645,600
Dec 18, 2023529.11531.47525.23526.55524.483,260,300
Dec 15, 2023530.00533.50522.96531.12529.039,029,700
Dec 14, 2023544.30544.92529.40534.24532.145,386,800
Dec 13, 2023544.00549.42538.59549.01546.852,876,600
Dec 12, 2023545.80547.49542.65545.72543.582,706,100
Dec 11, 2023549.76550.00539.06543.68541.553,655,300
Dec 08, 2023550.22551.73544.54549.77547.612,039,900
Dec 07, 2023551.35551.51544.52548.27546.122,511,700
Dec 06, 2023547.56551.88547.10549.53547.372,239,700
Dec 05, 2023549.10552.53545.35550.26548.102,645,600
Dec 04, 2023548.26551.87543.04548.28546.132,709,200
Dec 01, 2023550.42554.70545.16547.16545.013,461,700
Dec 01, 20231.88 Dividend
Nov 30, 2023535.79553.94534.01552.97548.937,121,200
Nov 29, 2023530.00541.86528.65534.98531.074,550,000
Nov 28, 2023545.63545.82540.07540.53536.582,859,300
Nov 27, 2023547.10550.89541.53543.59539.612,675,800
Nov 24, 2023544.93547.59542.81547.10543.101,135,000
Nov 22, 2023542.97544.40540.26543.76539.782,234,500
Nov 21, 2023537.77541.67534.19539.59535.642,115,700
Nov 20, 2023533.61536.34531.80535.10531.192,518,400
Nov 17, 2023540.27540.52528.34536.29532.372,676,900
Nov 16, 2023538.41544.86537.47539.82535.872,360,300
Nov 15, 2023540.05540.46531.70538.41534.472,473,700
Nov 14, 2023539.03542.67536.51540.46536.512,454,000
Nov 13, 2023541.15544.15537.91542.57538.601,507,900
Nov 10, 2023542.68542.68536.02541.21537.252,480,800
Nov 09, 2023537.60540.91534.48539.00535.061,819,600
Nov 08, 2023540.00541.40534.14536.73532.801,769,200
Nov 07, 2023535.36539.65531.52537.83533.902,604,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...