UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 550.42 | 554.70 | 545.16 | 547.16 | 547.16 | 3,461,700 |
| Nov 30, 2023 | 535.79 | 553.94 | 534.01 | 552.97 | 552.97 | 7,121,200 |
| Nov 29, 2023 | 530.00 | 541.86 | 528.65 | 534.98 | 534.98 | 4,550,000 |
| Nov 28, 2023 | 545.63 | 545.82 | 540.07 | 540.53 | 540.53 | 2,859,300 |
| Nov 27, 2023 | 547.10 | 550.89 | 541.53 | 543.59 | 543.59 | 2,675,800 |
| Nov 24, 2023 | 544.93 | 547.59 | 542.81 | 547.10 | 547.10 | 1,135,000 |
| Nov 22, 2023 | 542.97 | 544.40 | 540.26 | 543.76 | 543.76 | 2,234,500 |
| Nov 21, 2023 | 537.77 | 541.67 | 534.19 | 539.59 | 539.59 | 2,115,700 |
| Nov 20, 2023 | 533.61 | 536.34 | 531.80 | 535.10 | 535.10 | 2,518,400 |
| Nov 17, 2023 | 540.27 | 540.52 | 528.34 | 536.29 | 536.29 | 2,676,900 |
| Nov 16, 2023 | 538.41 | 544.86 | 537.47 | 539.82 | 539.82 | 2,360,300 |
| Nov 15, 2023 | 540.05 | 540.46 | 531.70 | 538.41 | 538.41 | 2,473,700 |
| Nov 14, 2023 | 539.03 | 542.67 | 536.51 | 540.46 | 540.46 | 2,454,000 |
| Nov 13, 2023 | 541.15 | 544.15 | 537.91 | 542.57 | 542.57 | 1,507,900 |
| Nov 10, 2023 | 542.68 | 542.68 | 536.02 | 541.21 | 541.21 | 2,480,800 |
| Nov 09, 2023 | 537.60 | 540.91 | 534.48 | 539.00 | 539.00 | 1,819,600 |
| Nov 08, 2023 | 540.00 | 541.40 | 534.14 | 536.73 | 536.73 | 1,769,200 |
| Nov 07, 2023 | 535.36 | 539.65 | 531.52 | 537.83 | 537.83 | 2,604,800 |
| Nov 06, 2023 | 531.63 | 536.02 | 530.05 | 533.46 | 533.46 | 2,684,900 |
| Nov 03, 2023 | 534.57 | 535.98 | 528.80 | 530.90 | 530.90 | 2,739,500 |
| Nov 02, 2023 | 532.00 | 536.84 | 526.95 | 536.13 | 536.13 | 2,350,900 |
| Nov 01, 2023 | 529.98 | 535.83 | 526.80 | 531.60 | 531.60 | 2,747,400 |
| Oct 31, 2023 | 535.00 | 536.68 | 531.62 | 535.56 | 535.56 | 2,464,200 |
| Oct 30, 2023 | 525.00 | 531.82 | 522.94 | 529.99 | 529.99 | 2,555,400 |
| Oct 27, 2023 | 525.99 | 527.74 | 521.26 | 524.66 | 524.66 | 2,585,600 |
| Oct 26, 2023 | 525.70 | 530.47 | 522.52 | 528.36 | 528.36 | 2,675,800 |
| Oct 25, 2023 | 527.27 | 532.36 | 520.08 | 530.21 | 530.21 | 2,380,100 |
| Oct 24, 2023 | 522.86 | 530.67 | 522.07 | 525.00 | 525.00 | 1,978,200 |
| Oct 23, 2023 | 527.03 | 527.78 | 520.29 | 521.57 | 521.57 | 2,357,700 |
| Oct 20, 2023 | 531.00 | 534.43 | 526.77 | 527.03 | 527.03 | 2,810,800 |
| Oct 19, 2023 | 536.82 | 538.34 | 529.25 | 531.63 | 531.63 | 2,351,200 |
| Oct 18, 2023 | 543.04 | 543.98 | 535.40 | 536.06 | 536.06 | 2,551,400 |
| Oct 17, 2023 | 539.94 | 542.43 | 534.57 | 536.65 | 536.65 | 2,586,000 |
| Oct 16, 2023 | 543.18 | 546.78 | 536.12 | 538.03 | 538.03 | 3,827,600 |
| Oct 13, 2023 | 533.25 | 544.46 | 532.00 | 539.40 | 539.40 | 5,245,400 |
| Oct 12, 2023 | 524.47 | 528.58 | 522.25 | 525.54 | 525.54 | 2,377,300 |
| Oct 11, 2023 | 520.92 | 525.59 | 520.23 | 524.13 | 524.13 | 2,819,300 |
| Oct 10, 2023 | 526.50 | 528.14 | 523.08 | 524.24 | 524.24 | 2,455,700 |
| Oct 09, 2023 | 521.15 | 526.87 | 520.25 | 526.51 | 526.51 | 2,341,600 |
| Oct 06, 2023 | 516.45 | 525.95 | 515.98 | 524.81 | 524.81 | 3,645,500 |
| Oct 05, 2023 | 511.62 | 518.21 | 511.23 | 516.23 | 516.23 | 2,790,700 |
| Oct 04, 2023 | 509.49 | 511.82 | 506.61 | 510.62 | 510.62 | 2,801,700 |
| Oct 03, 2023 | 513.30 | 513.98 | 508.36 | 509.47 | 509.47 | 3,143,200 |
| Oct 02, 2023 | 505.53 | 514.84 | 503.14 | 514.57 | 514.57 | 3,550,400 |
| Sept 29, 2023 | 509.85 | 509.88 | 503.80 | 504.19 | 504.19 | 3,006,200 |
| Sept 28, 2023 | 505.97 | 514.15 | 505.01 | 510.10 | 510.10 | 2,922,000 |
| Sept 27, 2023 | 506.23 | 506.36 | 501.05 | 503.73 | 503.73 | 2,593,700 |
| Sept 26, 2023 | 508.94 | 509.42 | 504.38 | 505.45 | 505.45 | 2,420,200 |
| Sept 25, 2023 | 508.26 | 510.94 | 506.63 | 510.28 | 510.28 | 2,758,500 |
| Sept 22, 2023 | 499.00 | 509.43 | 498.03 | 506.10 | 506.10 | 4,558,500 |
| Sept 21, 2023 | 494.19 | 505.14 | 493.08 | 501.14 | 501.14 | 4,703,900 |
| Sept 20, 2023 | 482.75 | 495.11 | 479.14 | 492.13 | 492.13 | 3,724,800 |
| Sept 19, 2023 | 483.76 | 485.73 | 476.54 | 480.66 | 480.66 | 3,230,700 |
| Sept 18, 2023 | 488.41 | 488.74 | 483.60 | 486.06 | 486.06 | 1,997,500 |
| Sept 15, 2023 | 485.74 | 489.82 | 484.14 | 486.70 | 486.70 | 5,327,500 |
| Sept 14, 2023 | 482.63 | 485.27 | 478.78 | 483.60 | 483.60 | 2,334,300 |
| Sept 13, 2023 | 481.43 | 484.04 | 479.46 | 479.84 | 479.84 | 2,197,800 |
| Sept 12, 2023 | 477.38 | 483.64 | 472.12 | 479.90 | 479.90 | 2,195,200 |
| Sept 11, 2023 | 481.98 | 483.84 | 478.00 | 479.38 | 479.38 | 2,059,200 |
| Sept 08, 2023 | 480.19 | 482.97 | 478.75 | 480.77 | 480.77 | 1,858,400 |
| Sept 08, 2023 | 1.88 Dividend | |||||
| Sept 07, 2023 | 479.90 | 487.11 | 478.60 | 484.81 | 482.93 | 2,928,000 |
| Sept 06, 2023 | 482.09 | 483.16 | 476.38 | 476.94 | 475.09 | 2,596,100 |
| Sept 05, 2023 | 478.00 | 484.60 | 477.54 | 480.81 | 478.95 | 3,443,300 |
| Sept 01, 2023 | 479.00 | 480.65 | 473.36 | 476.24 | 474.39 | 3,165,000 |
| Aug 31, 2023 | 492.36 | 493.82 | 476.29 | 476.58 | 474.73 | 4,927,700 |
| Aug 30, 2023 | 493.99 | 496.71 | 490.29 | 491.53 | 489.62 | 2,283,400 |
| Aug 29, 2023 | 491.47 | 492.94 | 487.97 | 492.83 | 490.92 | 2,113,700 |
| Aug 28, 2023 | 490.49 | 493.06 | 489.13 | 491.28 | 489.37 | 1,344,500 |
| Aug 25, 2023 | 489.92 | 491.15 | 484.65 | 489.12 | 487.22 | 1,923,500 |
| Aug 24, 2023 | 491.43 | 495.42 | 487.21 | 488.10 | 486.21 | 2,311,100 |
| Aug 23, 2023 | 493.00 | 494.00 | 487.93 | 489.44 | 487.54 | 2,011,400 |
| Aug 22, 2023 | 495.42 | 496.79 | 491.33 | 492.34 | 490.43 | 2,079,700 |
| Aug 21, 2023 | 497.51 | 500.25 | 496.22 | 497.68 | 495.75 | 1,533,500 |
| Aug 18, 2023 | 494.78 | 500.94 | 493.50 | 498.44 | 496.51 | 2,364,400 |
| Aug 17, 2023 | 495.48 | 501.23 | 491.82 | 493.96 | 492.04 | 3,009,500 |
| Aug 16, 2023 | 508.00 | 510.50 | 502.83 | 503.56 | 501.61 | 1,454,100 |
| Aug 15, 2023 | 511.58 | 513.65 | 506.27 | 506.69 | 504.73 | 1,817,500 |
| Aug 14, 2023 | 509.15 | 513.50 | 508.25 | 510.93 | 508.95 | 2,127,200 |
| Aug 11, 2023 | 505.63 | 510.67 | 504.25 | 508.01 | 506.04 | 2,029,300 |
| Aug 10, 2023 | 504.47 | 512.04 | 502.78 | 503.48 | 501.53 | 2,179,700 |
| Aug 09, 2023 | 504.00 | 505.73 | 500.88 | 502.11 | 500.16 | 1,916,900 |
| Aug 08, 2023 | 503.00 | 508.17 | 500.02 | 505.86 | 503.90 | 2,422,600 |
| Aug 07, 2023 | 505.74 | 513.60 | 504.65 | 510.74 | 508.76 | 2,430,900 |
| Aug 04, 2023 | 510.00 | 510.90 | 501.75 | 502.73 | 500.78 | 2,410,500 |
| Aug 03, 2023 | 502.89 | 506.00 | 501.04 | 504.86 | 502.90 | 2,442,900 |
| Aug 02, 2023 | 509.69 | 510.47 | 502.99 | 504.80 | 502.84 | 3,220,500 |
| Aug 01, 2023 | 507.50 | 510.04 | 502.49 | 504.74 | 502.78 | 2,161,200 |
| Jul 31, 2023 | 503.00 | 507.88 | 499.06 | 506.37 | 504.41 | 2,441,600 |
| Jul 28, 2023 | 505.21 | 507.48 | 497.28 | 502.91 | 500.96 | 2,930,000 |
| Jul 27, 2023 | 508.57 | 510.50 | 503.13 | 505.23 | 503.27 | 3,028,300 |
| Jul 26, 2023 | 511.54 | 515.86 | 506.63 | 508.00 | 506.03 | 3,697,200 |
| Jul 25, 2023 | 510.00 | 512.50 | 507.28 | 510.93 | 508.95 | 2,730,600 |
| Jul 24, 2023 | 505.33 | 509.78 | 504.57 | 508.68 | 506.71 | 2,279,000 |
| Jul 21, 2023 | 505.05 | 510.41 | 504.52 | 506.53 | 504.57 | 2,886,800 |
| Jul 20, 2023 | 506.66 | 508.68 | 500.53 | 504.24 | 502.28 | 2,963,100 |
| Jul 19, 2023 | 507.54 | 514.66 | 502.48 | 503.70 | 501.75 | 4,956,500 |
| Jul 18, 2023 | 489.33 | 504.42 | 487.50 | 500.00 | 498.06 | 8,817,900 |
| Jul 17, 2023 | 481.11 | 484.60 | 478.30 | 484.08 | 482.20 | 4,582,000 |
| Jul 14, 2023 | 462.55 | 485.00 | 460.11 | 480.17 | 478.31 | 11,376,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.