Canada markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
505.04-3.79 (-0.74%)
At close: 04:00PM EDT
505.05 +0.01 (+0.00%)
After hours: 07:57PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022511.10516.55504.84505.04505.043,114,900
Sept 29, 2022514.77514.77502.47508.83508.832,392,000
Sept 28, 2022506.48516.27500.80513.94513.943,027,300
Sept 27, 2022510.37516.79503.58508.37508.372,583,400
Sept 26, 2022507.39512.57499.00508.36508.362,867,400
Sept 23, 2022513.56514.66506.38513.61513.612,536,000
Sept 22, 2022511.03520.97506.11517.46517.462,285,600
Sept 21, 2022525.03528.01512.02512.08512.082,427,700
Sept 20, 2022524.24524.67514.81522.80522.802,421,700
Sept 19, 2022518.59524.00512.97523.55523.552,130,800
Sept 16, 2022518.52522.82517.08521.02521.023,981,700
Sept 15, 2022516.30527.98514.14522.91522.913,058,100
Sept 14, 2022514.00515.38506.10509.77509.772,648,100
Sept 13, 2022524.00525.26511.97513.96513.963,172,500
Sept 12, 2022525.00535.02522.50531.25531.252,792,000
Sept 09, 2022527.83527.83522.58524.34524.342,495,500
Sept 09, 20221.65 Dividend
Sept 08, 2022520.95528.49518.81527.51525.861,557,500
Sept 07, 2022517.00523.50514.68521.68520.052,504,400
Sept 06, 2022519.93527.45516.92517.68516.062,711,900
Sept 02, 2022529.62529.79513.81516.35514.731,944,200
Sept 01, 2022519.33524.26515.09524.00522.362,085,300
Aug 31, 2022520.82527.10519.16519.33517.712,891,300
Aug 30, 2022530.41531.09521.79522.84521.202,013,400
Aug 29, 2022526.00532.90522.87529.77528.111,594,000
Aug 26, 2022542.26543.19528.22529.25527.591,906,700
Aug 25, 2022535.01542.02531.25541.57539.881,965,800
Aug 24, 2022536.68539.86535.02536.46534.781,761,200
Aug 23, 2022543.29543.29533.21535.80534.122,039,600
Aug 22, 2022541.39549.52541.35544.57542.871,672,900
Aug 19, 2022545.50553.13544.82548.32546.602,258,000
Aug 18, 2022545.01548.13541.82545.22543.511,486,400
Aug 17, 2022545.24547.79541.57545.00543.301,471,700
Aug 16, 2022545.21547.44542.39546.12544.411,773,000
Aug 15, 2022541.67547.21538.56544.64542.941,447,300
Aug 12, 2022535.61544.40534.45543.70542.001,981,000
Aug 11, 2022538.24538.63529.67532.86531.193,006,200
Aug 10, 2022540.26541.98533.81537.72536.042,291,400
Aug 09, 2022540.00545.74536.38537.26535.582,147,200
Aug 08, 2022539.91541.30533.42536.60534.921,656,400
Aug 05, 2022530.00535.50527.56535.06533.392,373,400
Aug 04, 2022539.29540.43532.76533.75532.082,368,000
Aug 03, 2022537.26543.62535.69540.65538.961,802,900
Aug 02, 2022537.55540.53531.72535.46533.792,114,200
Aug 01, 2022542.27543.65531.00535.38533.712,335,000
Jul 29, 2022540.01543.85536.69542.34540.642,945,700
Jul 28, 2022537.49544.34531.74541.49539.802,344,500
Jul 27, 2022533.54537.86528.04534.61532.942,268,100
Jul 26, 2022533.80537.64531.03531.59529.932,637,800
Jul 25, 2022526.09532.89524.22529.47527.812,337,200
Jul 22, 2022526.00527.60518.40521.41519.781,850,300
Jul 21, 2022519.39522.47511.14522.46520.832,667,600
Jul 20, 2022533.45534.05515.73519.47517.854,327,500
Jul 19, 2022521.09533.84520.59533.45531.782,953,500
Jul 18, 2022531.00532.16518.75519.37517.753,212,000
Jul 15, 2022526.06531.99515.45529.75528.095,742,500
Jul 14, 2022495.00505.89492.28502.43500.863,765,500
Jul 13, 2022508.07511.86501.19501.24499.673,467,700
Jul 12, 2022513.25519.14510.62514.42512.812,706,500
Jul 11, 2022514.86521.47511.81516.95515.331,743,600
Jul 08, 2022512.31528.37511.01518.63517.013,092,100
Jul 07, 2022515.25517.30512.23514.38512.772,385,400
Jul 06, 2022505.64517.41504.30515.29513.682,506,700
Jul 05, 2022507.64511.00492.25505.24503.663,029,600
Jul 01, 2022512.32517.53502.31517.40515.782,426,600
Jun 30, 2022513.55516.32509.72513.63512.023,568,900
Jun 29, 2022508.85518.70506.01515.71514.103,823,400
Jun 28, 2022512.08518.61505.08508.44506.854,978,200
Jun 27, 2022492.83511.89492.58505.66504.083,907,100
Jun 24, 2022499.44499.76486.56495.64494.0915,861,100
Jun 23, 2022494.95503.58491.96499.81498.254,687,700
Jun 22, 2022475.72495.92474.54489.68488.155,061,000
Jun 21, 2022457.81485.12457.10480.32478.825,726,800
Jun 17, 2022450.75461.46449.70452.06450.655,277,400
Jun 16, 2022453.40457.81450.68456.09454.663,135,600
Jun 16, 20221.65 Dividend
Jun 15, 2022464.20469.02456.50464.33461.232,550,700
Jun 14, 2022467.50469.18457.42461.75458.673,814,200
Jun 13, 2022475.13481.34467.26469.70466.573,764,600
Jun 10, 2022484.80490.16480.93484.63481.402,599,900
Jun 09, 2022492.88496.46487.61489.43486.173,148,800
Jun 08, 2022494.00497.90488.55493.53490.243,268,100
Jun 07, 2022489.50497.61487.12497.10493.782,341,900
Jun 06, 2022489.43493.63486.29490.18486.911,781,500
Jun 03, 2022488.33491.67484.90485.61482.371,756,900
Jun 02, 2022494.00496.15482.97492.26488.982,093,500
Jun 01, 2022498.32501.38487.78492.55489.261,765,900
May 31, 2022503.62504.11495.66496.78493.474,003,100
May 27, 2022491.00507.11489.39507.11503.733,349,100
May 26, 2022501.74507.26499.41502.23498.882,705,800
May 25, 2022498.52502.31491.26498.09494.773,161,600
May 24, 2022490.79498.08488.66497.56494.242,658,100
May 23, 2022486.29495.74486.29492.08488.802,279,800
May 20, 2022481.38487.47472.31485.73482.493,068,200
May 19, 2022464.32481.58463.33478.55475.363,813,800
May 18, 2022488.26489.21468.36471.38468.243,240,500
May 17, 2022494.00494.72488.46492.53489.242,289,000
May 16, 2022485.41495.56484.15489.22485.962,338,800
May 13, 2022480.98487.00475.81485.40482.162,453,400
May 12, 2022486.10486.89471.42478.80475.613,997,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...