UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 492.83 | 511.89 | 492.58 | 505.66 | 505.66 | 3,906,500 |
| Jun 24, 2022 | 499.44 | 499.76 | 486.56 | 495.64 | 495.64 | 13,018,300 |
| Jun 23, 2022 | 494.95 | 503.58 | 491.96 | 499.81 | 499.81 | 4,687,700 |
| Jun 22, 2022 | 475.72 | 495.92 | 474.54 | 489.68 | 489.68 | 5,061,000 |
| Jun 21, 2022 | 457.81 | 485.12 | 457.10 | 480.32 | 480.32 | 5,726,800 |
| Jun 17, 2022 | 450.75 | 461.46 | 449.70 | 452.06 | 452.06 | 5,273,900 |
| Jun 16, 2022 | 453.40 | 457.81 | 450.68 | 456.09 | 456.09 | 3,135,600 |
| Jun 16, 2022 | 1.65 Dividend | |||||
| Jun 15, 2022 | 464.20 | 469.02 | 456.50 | 464.33 | 462.68 | 2,550,700 |
| Jun 14, 2022 | 467.50 | 469.18 | 457.42 | 461.75 | 460.11 | 3,814,200 |
| Jun 13, 2022 | 475.13 | 481.34 | 467.26 | 469.70 | 468.03 | 3,764,600 |
| Jun 10, 2022 | 484.80 | 490.16 | 480.93 | 484.63 | 482.91 | 2,599,900 |
| Jun 09, 2022 | 492.88 | 496.46 | 487.61 | 489.43 | 487.69 | 3,148,800 |
| Jun 08, 2022 | 494.00 | 497.90 | 488.55 | 493.53 | 491.78 | 3,268,100 |
| Jun 07, 2022 | 489.50 | 497.61 | 487.12 | 497.10 | 495.33 | 2,341,900 |
| Jun 06, 2022 | 489.43 | 493.63 | 486.29 | 490.18 | 488.44 | 1,781,500 |
| Jun 03, 2022 | 488.33 | 491.67 | 484.90 | 485.61 | 483.88 | 1,756,900 |
| Jun 02, 2022 | 494.00 | 496.15 | 482.97 | 492.26 | 490.51 | 2,093,500 |
| Jun 01, 2022 | 498.32 | 501.38 | 487.78 | 492.55 | 490.80 | 1,765,900 |
| May 31, 2022 | 503.62 | 504.11 | 495.66 | 496.78 | 495.01 | 4,003,100 |
| May 27, 2022 | 491.00 | 507.11 | 489.39 | 507.11 | 505.31 | 3,349,100 |
| May 26, 2022 | 501.74 | 507.26 | 499.41 | 502.23 | 500.45 | 2,705,800 |
| May 25, 2022 | 498.52 | 502.31 | 491.26 | 498.09 | 496.32 | 3,161,600 |
| May 24, 2022 | 490.79 | 498.08 | 488.66 | 497.56 | 495.79 | 2,658,100 |
| May 23, 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 490.33 | 2,279,800 |
| May 20, 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 484.00 | 3,068,200 |
| May 19, 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 476.85 | 3,813,800 |
| May 18, 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 469.70 | 3,240,500 |
| May 17, 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 490.78 | 2,289,000 |
| May 16, 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 487.48 | 2,338,800 |
| May 13, 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 483.68 | 2,453,400 |
| May 12, 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 477.10 | 3,997,600 |
| May 11, 2022 | 484.39 | 500.52 | 484.39 | 486.15 | 484.42 | 3,936,300 |
| May 10, 2022 | 493.81 | 496.35 | 481.12 | 488.01 | 486.28 | 4,275,500 |
| May 09, 2022 | 490.40 | 494.63 | 484.43 | 486.42 | 484.69 | 3,862,700 |
| May 06, 2022 | 485.01 | 501.57 | 485.00 | 499.62 | 497.84 | 3,260,300 |
| May 05, 2022 | 507.21 | 510.67 | 489.23 | 494.72 | 492.96 | 3,359,700 |
| May 04, 2022 | 499.50 | 509.77 | 493.09 | 507.62 | 505.82 | 4,002,600 |
| May 03, 2022 | 501.13 | 505.52 | 497.48 | 499.62 | 497.84 | 2,763,400 |
| May 02, 2022 | 510.81 | 513.51 | 493.34 | 501.15 | 499.37 | 3,184,300 |
| Apr 29, 2022 | 518.85 | 519.90 | 506.96 | 508.55 | 506.74 | 2,873,200 |
| Apr 28, 2022 | 516.76 | 526.28 | 513.17 | 524.42 | 522.56 | 2,582,700 |
| Apr 27, 2022 | 514.91 | 520.90 | 509.82 | 513.81 | 511.98 | 3,353,700 |
| Apr 26, 2022 | 524.24 | 526.26 | 513.51 | 513.78 | 511.95 | 2,895,300 |
| Apr 25, 2022 | 520.40 | 526.26 | 511.73 | 524.27 | 522.41 | 3,030,400 |
| Apr 22, 2022 | 532.06 | 533.35 | 520.18 | 520.94 | 519.09 | 3,453,300 |
| Apr 21, 2022 | 545.50 | 548.00 | 536.03 | 537.44 | 535.53 | 2,539,900 |
| Apr 20, 2022 | 542.14 | 548.36 | 539.00 | 546.01 | 544.07 | 2,986,300 |
| Apr 19, 2022 | 535.89 | 542.48 | 535.24 | 537.70 | 535.79 | 2,207,600 |
| Apr 18, 2022 | 537.90 | 541.00 | 530.38 | 534.08 | 532.18 | 2,087,100 |
| Apr 14, 2022 | 538.50 | 553.29 | 534.07 | 534.82 | 532.92 | 4,211,300 |
| Apr 13, 2022 | 533.32 | 538.28 | 528.62 | 537.00 | 535.09 | 3,012,000 |
| Apr 12, 2022 | 535.41 | 540.73 | 530.78 | 533.71 | 531.81 | 3,575,700 |
| Apr 11, 2022 | 543.60 | 547.61 | 536.64 | 537.44 | 535.53 | 3,574,000 |
| Apr 08, 2022 | 539.00 | 548.97 | 538.10 | 545.96 | 544.02 | 3,986,700 |
| Apr 07, 2022 | 530.00 | 538.28 | 528.39 | 536.95 | 535.04 | 2,867,000 |
| Apr 06, 2022 | 518.22 | 533.52 | 518.00 | 531.75 | 529.86 | 3,955,600 |
| Apr 05, 2022 | 510.00 | 524.73 | 508.00 | 517.76 | 515.92 | 3,268,600 |
| Apr 04, 2022 | 512.21 | 512.48 | 504.53 | 510.02 | 508.21 | 2,657,500 |
| Apr 01, 2022 | 510.68 | 514.78 | 506.60 | 512.59 | 510.77 | 2,344,100 |
| Mar 31, 2022 | 517.10 | 521.89 | 509.67 | 509.97 | 508.16 | 3,979,700 |
| Mar 30, 2022 | 515.11 | 521.20 | 512.48 | 520.82 | 518.97 | 3,041,200 |
| Mar 29, 2022 | 517.10 | 519.59 | 507.30 | 510.73 | 508.92 | 3,478,400 |
| Mar 28, 2022 | 514.32 | 517.14 | 508.81 | 513.20 | 511.38 | 2,643,000 |
| Mar 25, 2022 | 514.19 | 516.53 | 509.24 | 513.03 | 511.21 | 2,551,100 |
| Mar 24, 2022 | 505.00 | 515.78 | 503.86 | 513.46 | 511.64 | 2,789,200 |
| Mar 23, 2022 | 502.27 | 507.06 | 501.33 | 503.23 | 501.44 | 2,753,200 |
| Mar 22, 2022 | 509.27 | 511.85 | 504.84 | 505.32 | 503.52 | 2,752,500 |
| Mar 21, 2022 | 505.01 | 513.00 | 504.36 | 507.66 | 505.86 | 2,617,700 |
| Mar 18, 2022 | 508.74 | 510.68 | 501.56 | 506.12 | 504.32 | 5,065,600 |
| Mar 17, 2022 | 496.00 | 507.12 | 495.18 | 507.02 | 505.22 | 2,357,200 |
| Mar 16, 2022 | 499.83 | 505.50 | 490.01 | 498.26 | 496.49 | 3,497,100 |
| Mar 15, 2022 | 490.00 | 499.94 | 487.31 | 497.91 | 496.14 | 3,043,000 |
| Mar 14, 2022 | 490.40 | 495.59 | 485.28 | 487.92 | 486.19 | 2,704,100 |
| Mar 11, 2022 | 487.83 | 493.80 | 482.51 | 482.87 | 481.15 | 2,615,000 |
| Mar 11, 2022 | 1.45 Dividend | |||||
| Mar 10, 2022 | 479.33 | 493.71 | 477.83 | 491.44 | 488.25 | 2,834,800 |
| Mar 09, 2022 | 482.58 | 487.72 | 473.59 | 485.57 | 482.42 | 3,115,500 |
| Mar 08, 2022 | 478.80 | 484.49 | 471.52 | 473.46 | 470.39 | 3,849,500 |
| Mar 07, 2022 | 500.00 | 500.00 | 483.02 | 486.87 | 483.71 | 4,123,300 |
| Mar 04, 2022 | 480.69 | 499.66 | 477.49 | 498.65 | 495.41 | 4,170,100 |
| Mar 03, 2022 | 486.00 | 491.38 | 482.22 | 486.59 | 483.43 | 3,139,400 |
| Mar 02, 2022 | 478.19 | 487.17 | 477.89 | 485.38 | 482.23 | 3,675,900 |
| Mar 01, 2022 | 470.89 | 476.96 | 467.73 | 476.25 | 473.16 | 2,917,600 |
| Feb 28, 2022 | 465.85 | 477.31 | 465.61 | 475.87 | 472.78 | 3,918,300 |
| Feb 25, 2022 | 456.65 | 475.78 | 456.23 | 475.75 | 472.66 | 3,314,400 |
| Feb 24, 2022 | 449.52 | 456.59 | 445.74 | 455.89 | 452.93 | 3,933,000 |
| Feb 23, 2022 | 467.19 | 467.72 | 458.84 | 459.62 | 456.64 | 2,840,300 |
| Feb 22, 2022 | 463.83 | 467.19 | 457.82 | 462.51 | 459.51 | 3,029,800 |
| Feb 18, 2022 | 470.25 | 474.92 | 466.83 | 467.81 | 464.77 | 2,992,300 |
| Feb 17, 2022 | 478.17 | 479.29 | 468.89 | 470.34 | 467.29 | 2,403,100 |
| Feb 16, 2022 | 475.50 | 481.73 | 471.40 | 480.05 | 476.93 | 2,651,800 |
| Feb 15, 2022 | 475.94 | 481.17 | 475.20 | 478.23 | 475.12 | 3,001,000 |
| Feb 14, 2022 | 475.11 | 477.74 | 469.33 | 474.40 | 471.32 | 2,549,500 |
| Feb 11, 2022 | 484.68 | 490.43 | 476.44 | 478.13 | 475.03 | 2,493,800 |
| Feb 10, 2022 | 492.24 | 494.22 | 485.07 | 486.72 | 483.56 | 2,626,100 |
| Feb 09, 2022 | 497.00 | 500.93 | 496.29 | 498.10 | 494.87 | 2,818,100 |
| Feb 08, 2022 | 481.35 | 495.67 | 481.35 | 493.41 | 490.21 | 3,534,700 |
| Feb 07, 2022 | 484.91 | 487.26 | 481.30 | 483.70 | 480.56 | 2,937,200 |
| Feb 04, 2022 | 481.75 | 489.63 | 480.19 | 483.17 | 480.03 | 3,066,400 |
| *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.
