Canada markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.66+10.02 (+2.02%)
At close: 04:00PM EDT
506.98 +1.32 (+0.26%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022492.83511.89492.58505.66505.663,906,500
Jun 24, 2022499.44499.76486.56495.64495.6413,018,300
Jun 23, 2022494.95503.58491.96499.81499.814,687,700
Jun 22, 2022475.72495.92474.54489.68489.685,061,000
Jun 21, 2022457.81485.12457.10480.32480.325,726,800
Jun 17, 2022450.75461.46449.70452.06452.065,273,900
Jun 16, 2022453.40457.81450.68456.09456.093,135,600
Jun 16, 20221.65 Dividend
Jun 15, 2022464.20469.02456.50464.33462.682,550,700
Jun 14, 2022467.50469.18457.42461.75460.113,814,200
Jun 13, 2022475.13481.34467.26469.70468.033,764,600
Jun 10, 2022484.80490.16480.93484.63482.912,599,900
Jun 09, 2022492.88496.46487.61489.43487.693,148,800
Jun 08, 2022494.00497.90488.55493.53491.783,268,100
Jun 07, 2022489.50497.61487.12497.10495.332,341,900
Jun 06, 2022489.43493.63486.29490.18488.441,781,500
Jun 03, 2022488.33491.67484.90485.61483.881,756,900
Jun 02, 2022494.00496.15482.97492.26490.512,093,500
Jun 01, 2022498.32501.38487.78492.55490.801,765,900
May 31, 2022503.62504.11495.66496.78495.014,003,100
May 27, 2022491.00507.11489.39507.11505.313,349,100
May 26, 2022501.74507.26499.41502.23500.452,705,800
May 25, 2022498.52502.31491.26498.09496.323,161,600
May 24, 2022490.79498.08488.66497.56495.792,658,100
May 23, 2022486.29495.74486.29492.08490.332,279,800
May 20, 2022481.38487.47472.31485.73484.003,068,200
May 19, 2022464.32481.58463.33478.55476.853,813,800
May 18, 2022488.26489.21468.36471.38469.703,240,500
May 17, 2022494.00494.72488.46492.53490.782,289,000
May 16, 2022485.41495.56484.15489.22487.482,338,800
May 13, 2022480.98487.00475.81485.40483.682,453,400
May 12, 2022486.10486.89471.42478.80477.103,997,600
May 11, 2022484.39500.52484.39486.15484.423,936,300
May 10, 2022493.81496.35481.12488.01486.284,275,500
May 09, 2022490.40494.63484.43486.42484.693,862,700
May 06, 2022485.01501.57485.00499.62497.843,260,300
May 05, 2022507.21510.67489.23494.72492.963,359,700
May 04, 2022499.50509.77493.09507.62505.824,002,600
May 03, 2022501.13505.52497.48499.62497.842,763,400
May 02, 2022510.81513.51493.34501.15499.373,184,300
Apr 29, 2022518.85519.90506.96508.55506.742,873,200
Apr 28, 2022516.76526.28513.17524.42522.562,582,700
Apr 27, 2022514.91520.90509.82513.81511.983,353,700
Apr 26, 2022524.24526.26513.51513.78511.952,895,300
Apr 25, 2022520.40526.26511.73524.27522.413,030,400
Apr 22, 2022532.06533.35520.18520.94519.093,453,300
Apr 21, 2022545.50548.00536.03537.44535.532,539,900
Apr 20, 2022542.14548.36539.00546.01544.072,986,300
Apr 19, 2022535.89542.48535.24537.70535.792,207,600
Apr 18, 2022537.90541.00530.38534.08532.182,087,100
Apr 14, 2022538.50553.29534.07534.82532.924,211,300
Apr 13, 2022533.32538.28528.62537.00535.093,012,000
Apr 12, 2022535.41540.73530.78533.71531.813,575,700
Apr 11, 2022543.60547.61536.64537.44535.533,574,000
Apr 08, 2022539.00548.97538.10545.96544.023,986,700
Apr 07, 2022530.00538.28528.39536.95535.042,867,000
Apr 06, 2022518.22533.52518.00531.75529.863,955,600
Apr 05, 2022510.00524.73508.00517.76515.923,268,600
Apr 04, 2022512.21512.48504.53510.02508.212,657,500
Apr 01, 2022510.68514.78506.60512.59510.772,344,100
Mar 31, 2022517.10521.89509.67509.97508.163,979,700
Mar 30, 2022515.11521.20512.48520.82518.973,041,200
Mar 29, 2022517.10519.59507.30510.73508.923,478,400
Mar 28, 2022514.32517.14508.81513.20511.382,643,000
Mar 25, 2022514.19516.53509.24513.03511.212,551,100
Mar 24, 2022505.00515.78503.86513.46511.642,789,200
Mar 23, 2022502.27507.06501.33503.23501.442,753,200
Mar 22, 2022509.27511.85504.84505.32503.522,752,500
Mar 21, 2022505.01513.00504.36507.66505.862,617,700
Mar 18, 2022508.74510.68501.56506.12504.325,065,600
Mar 17, 2022496.00507.12495.18507.02505.222,357,200
Mar 16, 2022499.83505.50490.01498.26496.493,497,100
Mar 15, 2022490.00499.94487.31497.91496.143,043,000
Mar 14, 2022490.40495.59485.28487.92486.192,704,100
Mar 11, 2022487.83493.80482.51482.87481.152,615,000
Mar 11, 20221.45 Dividend
Mar 10, 2022479.33493.71477.83491.44488.252,834,800
Mar 09, 2022482.58487.72473.59485.57482.423,115,500
Mar 08, 2022478.80484.49471.52473.46470.393,849,500
Mar 07, 2022500.00500.00483.02486.87483.714,123,300
Mar 04, 2022480.69499.66477.49498.65495.414,170,100
Mar 03, 2022486.00491.38482.22486.59483.433,139,400
Mar 02, 2022478.19487.17477.89485.38482.233,675,900
Mar 01, 2022470.89476.96467.73476.25473.162,917,600
Feb 28, 2022465.85477.31465.61475.87472.783,918,300
Feb 25, 2022456.65475.78456.23475.75472.663,314,400
Feb 24, 2022449.52456.59445.74455.89452.933,933,000
Feb 23, 2022467.19467.72458.84459.62456.642,840,300
Feb 22, 2022463.83467.19457.82462.51459.513,029,800
Feb 18, 2022470.25474.92466.83467.81464.772,992,300
Feb 17, 2022478.17479.29468.89470.34467.292,403,100
Feb 16, 2022475.50481.73471.40480.05476.932,651,800
Feb 15, 2022475.94481.17475.20478.23475.123,001,000
Feb 14, 2022475.11477.74469.33474.40471.322,549,500
Feb 11, 2022484.68490.43476.44478.13475.032,493,800
Feb 10, 2022492.24494.22485.07486.72483.562,626,100
Feb 09, 2022497.00500.93496.29498.10494.872,818,100
Feb 08, 2022481.35495.67481.35493.41490.213,534,700
Feb 07, 2022484.91487.26481.30483.70480.562,937,200
Feb 04, 2022481.75489.63480.19483.17480.033,066,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...