Canada markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
547.16-3.93 (-0.71%)
At close: 04:00PM EST
547.50 +0.34 (+0.06%)
After hours: 08:00PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023550.42554.70545.16547.16547.163,461,700
Nov 30, 2023535.79553.94534.01552.97552.977,121,200
Nov 29, 2023530.00541.86528.65534.98534.984,550,000
Nov 28, 2023545.63545.82540.07540.53540.532,859,300
Nov 27, 2023547.10550.89541.53543.59543.592,675,800
Nov 24, 2023544.93547.59542.81547.10547.101,135,000
Nov 22, 2023542.97544.40540.26543.76543.762,234,500
Nov 21, 2023537.77541.67534.19539.59539.592,115,700
Nov 20, 2023533.61536.34531.80535.10535.102,518,400
Nov 17, 2023540.27540.52528.34536.29536.292,676,900
Nov 16, 2023538.41544.86537.47539.82539.822,360,300
Nov 15, 2023540.05540.46531.70538.41538.412,473,700
Nov 14, 2023539.03542.67536.51540.46540.462,454,000
Nov 13, 2023541.15544.15537.91542.57542.571,507,900
Nov 10, 2023542.68542.68536.02541.21541.212,480,800
Nov 09, 2023537.60540.91534.48539.00539.001,819,600
Nov 08, 2023540.00541.40534.14536.73536.731,769,200
Nov 07, 2023535.36539.65531.52537.83537.832,604,800
Nov 06, 2023531.63536.02530.05533.46533.462,684,900
Nov 03, 2023534.57535.98528.80530.90530.902,739,500
Nov 02, 2023532.00536.84526.95536.13536.132,350,900
Nov 01, 2023529.98535.83526.80531.60531.602,747,400
Oct 31, 2023535.00536.68531.62535.56535.562,464,200
Oct 30, 2023525.00531.82522.94529.99529.992,555,400
Oct 27, 2023525.99527.74521.26524.66524.662,585,600
Oct 26, 2023525.70530.47522.52528.36528.362,675,800
Oct 25, 2023527.27532.36520.08530.21530.212,380,100
Oct 24, 2023522.86530.67522.07525.00525.001,978,200
Oct 23, 2023527.03527.78520.29521.57521.572,357,700
Oct 20, 2023531.00534.43526.77527.03527.032,810,800
Oct 19, 2023536.82538.34529.25531.63531.632,351,200
Oct 18, 2023543.04543.98535.40536.06536.062,551,400
Oct 17, 2023539.94542.43534.57536.65536.652,586,000
Oct 16, 2023543.18546.78536.12538.03538.033,827,600
Oct 13, 2023533.25544.46532.00539.40539.405,245,400
Oct 12, 2023524.47528.58522.25525.54525.542,377,300
Oct 11, 2023520.92525.59520.23524.13524.132,819,300
Oct 10, 2023526.50528.14523.08524.24524.242,455,700
Oct 09, 2023521.15526.87520.25526.51526.512,341,600
Oct 06, 2023516.45525.95515.98524.81524.813,645,500
Oct 05, 2023511.62518.21511.23516.23516.232,790,700
Oct 04, 2023509.49511.82506.61510.62510.622,801,700
Oct 03, 2023513.30513.98508.36509.47509.473,143,200
Oct 02, 2023505.53514.84503.14514.57514.573,550,400
Sept 29, 2023509.85509.88503.80504.19504.193,006,200
Sept 28, 2023505.97514.15505.01510.10510.102,922,000
Sept 27, 2023506.23506.36501.05503.73503.732,593,700
Sept 26, 2023508.94509.42504.38505.45505.452,420,200
Sept 25, 2023508.26510.94506.63510.28510.282,758,500
Sept 22, 2023499.00509.43498.03506.10506.104,558,500
Sept 21, 2023494.19505.14493.08501.14501.144,703,900
Sept 20, 2023482.75495.11479.14492.13492.133,724,800
Sept 19, 2023483.76485.73476.54480.66480.663,230,700
Sept 18, 2023488.41488.74483.60486.06486.061,997,500
Sept 15, 2023485.74489.82484.14486.70486.705,327,500
Sept 14, 2023482.63485.27478.78483.60483.602,334,300
Sept 13, 2023481.43484.04479.46479.84479.842,197,800
Sept 12, 2023477.38483.64472.12479.90479.902,195,200
Sept 11, 2023481.98483.84478.00479.38479.382,059,200
Sept 08, 2023480.19482.97478.75480.77480.771,858,400
Sept 08, 20231.88 Dividend
Sept 07, 2023479.90487.11478.60484.81482.932,928,000
Sept 06, 2023482.09483.16476.38476.94475.092,596,100
Sept 05, 2023478.00484.60477.54480.81478.953,443,300
Sept 01, 2023479.00480.65473.36476.24474.393,165,000
Aug 31, 2023492.36493.82476.29476.58474.734,927,700
Aug 30, 2023493.99496.71490.29491.53489.622,283,400
Aug 29, 2023491.47492.94487.97492.83490.922,113,700
Aug 28, 2023490.49493.06489.13491.28489.371,344,500
Aug 25, 2023489.92491.15484.65489.12487.221,923,500
Aug 24, 2023491.43495.42487.21488.10486.212,311,100
Aug 23, 2023493.00494.00487.93489.44487.542,011,400
Aug 22, 2023495.42496.79491.33492.34490.432,079,700
Aug 21, 2023497.51500.25496.22497.68495.751,533,500
Aug 18, 2023494.78500.94493.50498.44496.512,364,400
Aug 17, 2023495.48501.23491.82493.96492.043,009,500
Aug 16, 2023508.00510.50502.83503.56501.611,454,100
Aug 15, 2023511.58513.65506.27506.69504.731,817,500
Aug 14, 2023509.15513.50508.25510.93508.952,127,200
Aug 11, 2023505.63510.67504.25508.01506.042,029,300
Aug 10, 2023504.47512.04502.78503.48501.532,179,700
Aug 09, 2023504.00505.73500.88502.11500.161,916,900
Aug 08, 2023503.00508.17500.02505.86503.902,422,600
Aug 07, 2023505.74513.60504.65510.74508.762,430,900
Aug 04, 2023510.00510.90501.75502.73500.782,410,500
Aug 03, 2023502.89506.00501.04504.86502.902,442,900
Aug 02, 2023509.69510.47502.99504.80502.843,220,500
Aug 01, 2023507.50510.04502.49504.74502.782,161,200
Jul 31, 2023503.00507.88499.06506.37504.412,441,600
Jul 28, 2023505.21507.48497.28502.91500.962,930,000
Jul 27, 2023508.57510.50503.13505.23503.273,028,300
Jul 26, 2023511.54515.86506.63508.00506.033,697,200
Jul 25, 2023510.00512.50507.28510.93508.952,730,600
Jul 24, 2023505.33509.78504.57508.68506.712,279,000
Jul 21, 2023505.05510.41504.52506.53504.572,886,800
Jul 20, 2023506.66508.68500.53504.24502.282,963,100
Jul 19, 2023507.54514.66502.48503.70501.754,956,500
Jul 18, 2023489.33504.42487.50500.00498.068,817,900
Jul 17, 2023481.11484.60478.30484.08482.204,582,000
Jul 14, 2023462.55485.00460.11480.17478.3111,376,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...