Canada markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
499.19+13.40 (+2.76%)
At close: 04:00PM EST
497.45 -1.74 (-0.35%)
After hours: 07:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023498.00505.50493.13499.19499.195,491,998
Jan 30, 2023487.81495.25484.80485.79485.793,606,900
Jan 27, 2023493.37493.37484.47486.05486.053,166,800
Jan 26, 2023492.50496.45490.58492.48492.483,005,000
Jan 25, 2023489.28495.36485.73492.50492.503,037,300
Jan 24, 2023500.26500.26436.51491.60491.603,036,300
Jan 23, 2023486.68490.10481.39485.81485.813,418,700
Jan 20, 2023485.53486.99479.00486.72486.723,519,500
Jan 19, 2023477.87486.39477.39484.36484.364,549,600
Jan 18, 2023488.05489.50474.75476.24476.244,398,200
Jan 17, 2023491.20492.94483.78485.08485.084,495,600
Jan 13, 2023486.11509.50486.00489.57489.575,384,300
Jan 12, 2023490.00498.73485.22495.67495.673,726,800
Jan 11, 2023485.29495.60485.00493.40493.404,274,200
Jan 10, 2023488.85490.47482.68486.00486.003,164,000
Jan 09, 2023492.41499.99488.54490.06490.063,702,800
Jan 06, 2023491.59492.87487.54490.00490.004,840,700
Jan 05, 2023501.01502.09488.50489.96489.965,497,100
Jan 04, 2023518.64518.64500.60504.50504.505,070,400
Jan 03, 2023525.13525.63512.16518.64518.643,525,600
Dec 30, 2022530.00530.50524.84530.18530.181,849,300
Dec 29, 2022532.54533.68528.86529.88529.881,379,700
Dec 28, 2022535.07538.15527.73528.45528.451,694,200
Dec 27, 2022533.93535.84529.85531.99531.991,596,700
Dec 23, 2022524.10531.31522.90531.31531.311,292,300
Dec 22, 2022526.48529.01521.63527.09527.091,851,600
Dec 21, 2022523.63527.88518.10527.54527.542,182,000
Dec 20, 2022526.99526.99519.70520.21520.212,086,100
Dec 19, 2022524.60527.21520.93523.60523.601,808,100
Dec 16, 2022525.15525.81515.72523.70523.707,109,100
Dec 15, 2022533.99534.07525.47527.68527.682,963,800
Dec 14, 2022541.93543.48531.57538.36538.362,654,600
Dec 13, 2022550.56550.99535.10538.22538.223,369,700
Dec 12, 2022541.85546.08539.28545.86545.862,714,100
Dec 09, 2022547.93548.49538.87539.20539.202,852,400
Dec 08, 2022544.86551.29543.78547.92547.922,272,300
Dec 07, 2022540.84545.91539.63542.91542.912,849,100
Dec 06, 2022534.42540.59534.24539.32539.323,097,700
Dec 05, 2022531.49540.38530.88535.04535.042,424,800
Dec 02, 2022532.83538.61532.44536.16536.162,346,200
Dec 02, 20221.65 Dividend
Dec 01, 2022552.36553.00535.80536.91535.262,997,800
Nov 30, 2022529.72548.08527.48547.76546.089,688,900
Nov 29, 2022531.67532.97523.65528.00526.383,751,000
Nov 28, 2022535.83539.58531.69532.27530.632,699,900
Nov 25, 2022534.00540.85532.52537.62535.971,419,200
Nov 23, 2022525.00530.44523.00529.71528.082,238,300
Nov 22, 2022519.94524.66519.91523.09521.482,567,400
Nov 21, 2022529.01531.95515.38517.19515.603,349,600
Nov 18, 2022522.12533.00519.46530.00528.373,566,000
Nov 17, 2022512.16526.98512.16515.31513.734,246,300
Nov 16, 2022505.89514.13505.47511.52509.953,430,800
Nov 15, 2022512.81516.64500.77503.01501.465,103,800
Nov 14, 2022522.00528.98513.41513.75512.175,238,400
Nov 11, 2022546.28546.28509.65522.08520.487,034,300
Nov 10, 2022548.93551.70533.95544.17542.503,426,400
Nov 09, 2022553.78554.61539.44540.66539.002,672,600
Nov 08, 2022547.05554.80542.00553.05551.352,797,000
Nov 07, 2022538.17546.95535.47545.02543.352,540,300
Nov 04, 2022547.05547.76527.14538.17536.523,513,100
Nov 03, 2022541.74547.87538.13543.61541.942,245,300
Nov 02, 2022544.41554.58543.07543.43541.762,696,200
Nov 01, 2022555.00555.69544.22547.31545.633,338,900
Oct 31, 2022555.00558.10550.13555.15553.442,770,400
Oct 28, 2022544.97553.00543.69551.24549.552,761,900
Oct 27, 2022546.52546.52539.76541.80540.132,212,100
Oct 26, 2022541.38547.64540.21543.17541.502,863,500
Oct 25, 2022537.79543.92533.90540.22538.562,411,900
Oct 24, 2022538.07546.48537.80541.60539.942,627,100
Oct 21, 2022518.06536.53518.01533.73532.092,896,000
Oct 20, 2022523.05529.42519.78520.88519.282,390,800
Oct 19, 2022521.74523.82514.60520.32518.722,500,500
Oct 18, 2022532.00532.00518.33522.21520.612,345,500
Oct 17, 2022517.74524.31515.28521.88520.283,282,300
Oct 14, 2022520.00529.91511.93513.13511.555,628,900
Oct 13, 2022493.45513.47487.74509.91508.343,999,700
Oct 12, 2022502.13508.25498.21499.96498.422,254,300
Oct 11, 2022496.97506.83495.18499.81498.272,844,500
Oct 10, 2022505.60506.31495.02498.86497.332,459,100
Oct 07, 2022514.17514.17501.06504.85503.303,273,700
Oct 06, 2022528.33528.58516.74519.13517.532,187,300
Oct 05, 2022521.00529.35520.13527.07525.452,281,800
Oct 04, 2022518.35524.59516.83523.17521.563,189,800
Oct 03, 2022507.08517.81505.40515.51513.932,562,400
Sept 30, 2022511.10516.55504.84505.04503.493,116,000
Sept 29, 2022514.77514.77502.47508.83507.272,392,000
Sept 28, 2022506.48516.27500.80513.94512.363,027,300
Sept 27, 2022510.37516.79503.58508.37506.812,583,400
Sept 26, 2022507.39512.57499.00508.36506.802,867,400
Sept 23, 2022513.56514.66506.38513.61512.032,536,900
Sept 22, 2022511.03520.97506.11517.46515.872,285,600
Sept 21, 2022525.03528.01512.02512.08510.512,427,700
Sept 20, 2022524.24524.67514.81522.80521.192,421,700
Sept 19, 2022518.59524.00512.97523.55521.942,130,800
Sept 16, 2022518.52522.82517.08521.02519.423,981,700
Sept 15, 2022516.30527.98514.14522.91521.303,058,100
Sept 14, 2022514.00515.38506.10509.77508.202,648,100
Sept 13, 2022524.00525.26511.97513.96512.383,172,500
Sept 12, 2022525.00535.02522.50531.25529.622,792,000
Sept 09, 2022527.83527.83522.58524.34522.732,495,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...