UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 511.10 | 516.55 | 504.84 | 505.04 | 505.04 | 3,114,900 |
| Sept 29, 2022 | 514.77 | 514.77 | 502.47 | 508.83 | 508.83 | 2,392,000 |
| Sept 28, 2022 | 506.48 | 516.27 | 500.80 | 513.94 | 513.94 | 3,027,300 |
| Sept 27, 2022 | 510.37 | 516.79 | 503.58 | 508.37 | 508.37 | 2,583,400 |
| Sept 26, 2022 | 507.39 | 512.57 | 499.00 | 508.36 | 508.36 | 2,867,400 |
| Sept 23, 2022 | 513.56 | 514.66 | 506.38 | 513.61 | 513.61 | 2,536,000 |
| Sept 22, 2022 | 511.03 | 520.97 | 506.11 | 517.46 | 517.46 | 2,285,600 |
| Sept 21, 2022 | 525.03 | 528.01 | 512.02 | 512.08 | 512.08 | 2,427,700 |
| Sept 20, 2022 | 524.24 | 524.67 | 514.81 | 522.80 | 522.80 | 2,421,700 |
| Sept 19, 2022 | 518.59 | 524.00 | 512.97 | 523.55 | 523.55 | 2,130,800 |
| Sept 16, 2022 | 518.52 | 522.82 | 517.08 | 521.02 | 521.02 | 3,981,700 |
| Sept 15, 2022 | 516.30 | 527.98 | 514.14 | 522.91 | 522.91 | 3,058,100 |
| Sept 14, 2022 | 514.00 | 515.38 | 506.10 | 509.77 | 509.77 | 2,648,100 |
| Sept 13, 2022 | 524.00 | 525.26 | 511.97 | 513.96 | 513.96 | 3,172,500 |
| Sept 12, 2022 | 525.00 | 535.02 | 522.50 | 531.25 | 531.25 | 2,792,000 |
| Sept 09, 2022 | 527.83 | 527.83 | 522.58 | 524.34 | 524.34 | 2,495,500 |
| Sept 09, 2022 | 1.65 Dividend | |||||
| Sept 08, 2022 | 520.95 | 528.49 | 518.81 | 527.51 | 525.86 | 1,557,500 |
| Sept 07, 2022 | 517.00 | 523.50 | 514.68 | 521.68 | 520.05 | 2,504,400 |
| Sept 06, 2022 | 519.93 | 527.45 | 516.92 | 517.68 | 516.06 | 2,711,900 |
| Sept 02, 2022 | 529.62 | 529.79 | 513.81 | 516.35 | 514.73 | 1,944,200 |
| Sept 01, 2022 | 519.33 | 524.26 | 515.09 | 524.00 | 522.36 | 2,085,300 |
| Aug 31, 2022 | 520.82 | 527.10 | 519.16 | 519.33 | 517.71 | 2,891,300 |
| Aug 30, 2022 | 530.41 | 531.09 | 521.79 | 522.84 | 521.20 | 2,013,400 |
| Aug 29, 2022 | 526.00 | 532.90 | 522.87 | 529.77 | 528.11 | 1,594,000 |
| Aug 26, 2022 | 542.26 | 543.19 | 528.22 | 529.25 | 527.59 | 1,906,700 |
| Aug 25, 2022 | 535.01 | 542.02 | 531.25 | 541.57 | 539.88 | 1,965,800 |
| Aug 24, 2022 | 536.68 | 539.86 | 535.02 | 536.46 | 534.78 | 1,761,200 |
| Aug 23, 2022 | 543.29 | 543.29 | 533.21 | 535.80 | 534.12 | 2,039,600 |
| Aug 22, 2022 | 541.39 | 549.52 | 541.35 | 544.57 | 542.87 | 1,672,900 |
| Aug 19, 2022 | 545.50 | 553.13 | 544.82 | 548.32 | 546.60 | 2,258,000 |
| Aug 18, 2022 | 545.01 | 548.13 | 541.82 | 545.22 | 543.51 | 1,486,400 |
| Aug 17, 2022 | 545.24 | 547.79 | 541.57 | 545.00 | 543.30 | 1,471,700 |
| Aug 16, 2022 | 545.21 | 547.44 | 542.39 | 546.12 | 544.41 | 1,773,000 |
| Aug 15, 2022 | 541.67 | 547.21 | 538.56 | 544.64 | 542.94 | 1,447,300 |
| Aug 12, 2022 | 535.61 | 544.40 | 534.45 | 543.70 | 542.00 | 1,981,000 |
| Aug 11, 2022 | 538.24 | 538.63 | 529.67 | 532.86 | 531.19 | 3,006,200 |
| Aug 10, 2022 | 540.26 | 541.98 | 533.81 | 537.72 | 536.04 | 2,291,400 |
| Aug 09, 2022 | 540.00 | 545.74 | 536.38 | 537.26 | 535.58 | 2,147,200 |
| Aug 08, 2022 | 539.91 | 541.30 | 533.42 | 536.60 | 534.92 | 1,656,400 |
| Aug 05, 2022 | 530.00 | 535.50 | 527.56 | 535.06 | 533.39 | 2,373,400 |
| Aug 04, 2022 | 539.29 | 540.43 | 532.76 | 533.75 | 532.08 | 2,368,000 |
| Aug 03, 2022 | 537.26 | 543.62 | 535.69 | 540.65 | 538.96 | 1,802,900 |
| Aug 02, 2022 | 537.55 | 540.53 | 531.72 | 535.46 | 533.79 | 2,114,200 |
| Aug 01, 2022 | 542.27 | 543.65 | 531.00 | 535.38 | 533.71 | 2,335,000 |
| Jul 29, 2022 | 540.01 | 543.85 | 536.69 | 542.34 | 540.64 | 2,945,700 |
| Jul 28, 2022 | 537.49 | 544.34 | 531.74 | 541.49 | 539.80 | 2,344,500 |
| Jul 27, 2022 | 533.54 | 537.86 | 528.04 | 534.61 | 532.94 | 2,268,100 |
| Jul 26, 2022 | 533.80 | 537.64 | 531.03 | 531.59 | 529.93 | 2,637,800 |
| Jul 25, 2022 | 526.09 | 532.89 | 524.22 | 529.47 | 527.81 | 2,337,200 |
| Jul 22, 2022 | 526.00 | 527.60 | 518.40 | 521.41 | 519.78 | 1,850,300 |
| Jul 21, 2022 | 519.39 | 522.47 | 511.14 | 522.46 | 520.83 | 2,667,600 |
| Jul 20, 2022 | 533.45 | 534.05 | 515.73 | 519.47 | 517.85 | 4,327,500 |
| Jul 19, 2022 | 521.09 | 533.84 | 520.59 | 533.45 | 531.78 | 2,953,500 |
| Jul 18, 2022 | 531.00 | 532.16 | 518.75 | 519.37 | 517.75 | 3,212,000 |
| Jul 15, 2022 | 526.06 | 531.99 | 515.45 | 529.75 | 528.09 | 5,742,500 |
| Jul 14, 2022 | 495.00 | 505.89 | 492.28 | 502.43 | 500.86 | 3,765,500 |
| Jul 13, 2022 | 508.07 | 511.86 | 501.19 | 501.24 | 499.67 | 3,467,700 |
| Jul 12, 2022 | 513.25 | 519.14 | 510.62 | 514.42 | 512.81 | 2,706,500 |
| Jul 11, 2022 | 514.86 | 521.47 | 511.81 | 516.95 | 515.33 | 1,743,600 |
| Jul 08, 2022 | 512.31 | 528.37 | 511.01 | 518.63 | 517.01 | 3,092,100 |
| Jul 07, 2022 | 515.25 | 517.30 | 512.23 | 514.38 | 512.77 | 2,385,400 |
| Jul 06, 2022 | 505.64 | 517.41 | 504.30 | 515.29 | 513.68 | 2,506,700 |
| Jul 05, 2022 | 507.64 | 511.00 | 492.25 | 505.24 | 503.66 | 3,029,600 |
| Jul 01, 2022 | 512.32 | 517.53 | 502.31 | 517.40 | 515.78 | 2,426,600 |
| Jun 30, 2022 | 513.55 | 516.32 | 509.72 | 513.63 | 512.02 | 3,568,900 |
| Jun 29, 2022 | 508.85 | 518.70 | 506.01 | 515.71 | 514.10 | 3,823,400 |
| Jun 28, 2022 | 512.08 | 518.61 | 505.08 | 508.44 | 506.85 | 4,978,200 |
| Jun 27, 2022 | 492.83 | 511.89 | 492.58 | 505.66 | 504.08 | 3,907,100 |
| Jun 24, 2022 | 499.44 | 499.76 | 486.56 | 495.64 | 494.09 | 15,861,100 |
| Jun 23, 2022 | 494.95 | 503.58 | 491.96 | 499.81 | 498.25 | 4,687,700 |
| Jun 22, 2022 | 475.72 | 495.92 | 474.54 | 489.68 | 488.15 | 5,061,000 |
| Jun 21, 2022 | 457.81 | 485.12 | 457.10 | 480.32 | 478.82 | 5,726,800 |
| Jun 17, 2022 | 450.75 | 461.46 | 449.70 | 452.06 | 450.65 | 5,277,400 |
| Jun 16, 2022 | 453.40 | 457.81 | 450.68 | 456.09 | 454.66 | 3,135,600 |
| Jun 16, 2022 | 1.65 Dividend | |||||
| Jun 15, 2022 | 464.20 | 469.02 | 456.50 | 464.33 | 461.23 | 2,550,700 |
| Jun 14, 2022 | 467.50 | 469.18 | 457.42 | 461.75 | 458.67 | 3,814,200 |
| Jun 13, 2022 | 475.13 | 481.34 | 467.26 | 469.70 | 466.57 | 3,764,600 |
| Jun 10, 2022 | 484.80 | 490.16 | 480.93 | 484.63 | 481.40 | 2,599,900 |
| Jun 09, 2022 | 492.88 | 496.46 | 487.61 | 489.43 | 486.17 | 3,148,800 |
| Jun 08, 2022 | 494.00 | 497.90 | 488.55 | 493.53 | 490.24 | 3,268,100 |
| Jun 07, 2022 | 489.50 | 497.61 | 487.12 | 497.10 | 493.78 | 2,341,900 |
| Jun 06, 2022 | 489.43 | 493.63 | 486.29 | 490.18 | 486.91 | 1,781,500 |
| Jun 03, 2022 | 488.33 | 491.67 | 484.90 | 485.61 | 482.37 | 1,756,900 |
| Jun 02, 2022 | 494.00 | 496.15 | 482.97 | 492.26 | 488.98 | 2,093,500 |
| Jun 01, 2022 | 498.32 | 501.38 | 487.78 | 492.55 | 489.26 | 1,765,900 |
| May 31, 2022 | 503.62 | 504.11 | 495.66 | 496.78 | 493.47 | 4,003,100 |
| May 27, 2022 | 491.00 | 507.11 | 489.39 | 507.11 | 503.73 | 3,349,100 |
| May 26, 2022 | 501.74 | 507.26 | 499.41 | 502.23 | 498.88 | 2,705,800 |
| May 25, 2022 | 498.52 | 502.31 | 491.26 | 498.09 | 494.77 | 3,161,600 |
| May 24, 2022 | 490.79 | 498.08 | 488.66 | 497.56 | 494.24 | 2,658,100 |
| May 23, 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 488.80 | 2,279,800 |
| May 20, 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 482.49 | 3,068,200 |
| May 19, 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 475.36 | 3,813,800 |
| May 18, 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 468.24 | 3,240,500 |
| May 17, 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 489.24 | 2,289,000 |
| May 16, 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 485.96 | 2,338,800 |
| May 13, 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 482.16 | 2,453,400 |
| May 12, 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 475.61 | 3,997,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
