UnitedHealth Group Incorporated (0R0O.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:09PM BST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 2.1 Dividend | |||||
| 14 June 2024 | 496.86 | 496.86 | 492.16 | 496.51 | 494.41 | 13,404 |
| 13 June 2024 | 492.22 | 492.22 | 484.69 | 490.23 | 488.16 | 9,879 |
| 12 June 2024 | 496.22 | 500.00 | 487.80 | 491.38 | 489.30 | 4,831 |
| 11 June 2024 | 491.75 | 497.36 | 490.25 | 495.33 | 493.23 | 1,436 |
| 10 June 2024 | 491.32 | 492.44 | 486.19 | 489.90 | 487.83 | 3,640 |
| 07 June 2024 | 502.53 | 502.53 | 492.50 | 492.50 | 490.42 | 985 |
| 06 June 2024 | 503.60 | 504.81 | 497.95 | 497.95 | 495.84 | 2,229 |
| 05 June 2024 | 507.83 | 509.21 | 498.69 | 503.38 | 501.25 | 1,909 |
| 04 June 2024 | 497.44 | 507.96 | 494.59 | 507.49 | 505.34 | 35,201 |
| 03 June 2024 | 493.15 | 498.68 | 493.05 | 495.68 | 493.58 | 2,336 |
| 31 May 2024 | 482.50 | 497.77 | 482.06 | 497.77 | 495.66 | 4,169 |
| 30 May 2024 | 483.21 | 484.66 | 478.24 | 482.21 | 480.18 | 1,458 |
| 29 May 2024 | 500.80 | 500.80 | 472.80 | 481.09 | 479.06 | 3,836 |
| 28 May 2024 | 506.65 | 507.84 | 501.93 | 504.73 | 502.60 | 1,721 |
| 24 May 2024 | 516.59 | 516.80 | 511.67 | 511.95 | 509.78 | 802 |
| 23 May 2024 | 519.21 | 521.15 | 515.22 | 516.00 | 513.82 | 1,359 |
| 22 May 2024 | 523.55 | 526.16 | 521.84 | 522.16 | 519.95 | 3,079 |
| 21 May 2024 | 518.87 | 523.13 | 515.43 | 522.40 | 520.19 | 2,391 |
| 20 May 2024 | 523.01 | 525.88 | 519.23 | 519.80 | 517.60 | 2,179 |
| 17 May 2024 | 523.96 | 525.53 | 520.00 | 522.65 | 520.44 | 1,830 |
| 16 May 2024 | 520.00 | 527.86 | 520.00 | 522.60 | 520.39 | 1,970 |
| 15 May 2024 | 515.00 | 522.49 | 513.96 | 517.04 | 514.85 | 12,940 |
| 14 May 2024 | 514.88 | 514.88 | 507.45 | 511.61 | 509.45 | 737 |
| 13 May 2024 | 512.17 | 514.62 | 507.50 | 511.61 | 509.45 | 2,249 |
| 10 May 2024 | 509.00 | 512.10 | 507.22 | 511.32 | 509.16 | 3,195 |
| 09 May 2024 | 503.17 | 506.69 | 501.77 | 506.42 | 504.28 | 2,220 |
| 08 May 2024 | 503.00 | 506.87 | 500.08 | 503.38 | 501.25 | 2,840 |
| 07 May 2024 | 495.87 | 499.59 | 495.02 | 498.67 | 496.56 | 3,041 |
| 03 May 2024 | 492.96 | 493.30 | 486.19 | 489.11 | 487.04 | 982 |
| 02 May 2024 | 483.94 | 491.26 | 483.54 | 489.41 | 487.34 | 2,244 |
| 01 May 2024 | 478.04 | 488.84 | 477.01 | 486.58 | 484.52 | 757 |
| 30 Apr 2024 | 486.83 | 489.03 | 483.01 | 484.08 | 482.03 | 52,540 |
| 29 Apr 2024 | 495.07 | 497.36 | 489.80 | 490.05 | 487.97 | 1,476 |
| 26 Apr 2024 | 492.19 | 497.14 | 491.26 | 496.74 | 494.64 | 221,545 |
| 25 Apr 2024 | 485.32 | 496.90 | 485.32 | 496.08 | 493.98 | 3,806 |
| 24 Apr 2024 | 483.25 | 488.26 | 480.49 | 487.45 | 485.39 | 10,780 |
| 23 Apr 2024 | 489.66 | 494.10 | 485.45 | 487.80 | 485.74 | 2,301 |
| 22 Apr 2024 | 501.13 | 501.13 | 493.70 | 496.51 | 494.41 | 910,184 |
| 19 Apr 2024 | 497.98 | 507.43 | 495.04 | 502.18 | 500.06 | 9,048 |
| 18 Apr 2024 | 486.45 | 502.00 | 486.13 | 494.74 | 492.65 | 9,598 |
| 17 Apr 2024 | 469.04 | 487.76 | 469.04 | 483.48 | 481.44 | 4,344 |
| 16 Apr 2024 | 445.20 | 479.50 | 445.20 | 468.56 | 466.58 | 8,780 |
| 15 Apr 2024 | 442.00 | 448.20 | 442.00 | 446.14 | 444.25 | 5,444 |
| 12 Apr 2024 | 443.00 | 443.00 | 436.45 | 438.44 | 436.59 | 3,963 |
| 11 Apr 2024 | 450.57 | 450.75 | 443.84 | 444.71 | 442.83 | 3,360 |
| 10 Apr 2024 | 456.42 | 458.87 | 449.78 | 451.60 | 449.69 | 4,564 |
| 09 Apr 2024 | 454.28 | 457.11 | 452.71 | 457.11 | 455.18 | 507,576 |
| 08 Apr 2024 | 456.57 | 457.00 | 453.98 | 455.79 | 453.86 | 1,594 |
| 05 Apr 2024 | 452.05 | 457.62 | 450.01 | 455.57 | 453.64 | 4,119 |
| 04 Apr 2024 | 461.05 | 461.73 | 456.57 | 456.57 | 454.64 | 31,214 |
| 03 Apr 2024 | 460.99 | 462.62 | 455.69 | 459.87 | 457.92 | 4,110 |
| 02 Apr 2024 | 468.75 | 471.00 | 449.69 | 453.20 | 451.28 | 8,875 |
| 28 Mar 2024 | 495.23 | 495.89 | 489.82 | 493.71 | 491.62 | 3,106 |
| 27 Mar 2024 | 494.85 | 495.41 | 491.59 | 492.99 | 490.90 | 2,305 |
| 26 Mar 2024 | 487.13 | 493.30 | 485.23 | 491.75 | 489.67 | 23,720 |
| 25 Mar 2024 | 489.33 | 491.19 | 484.26 | 485.55 | 483.50 | 2,800 |
| 22 Mar 2024 | 491.69 | 495.20 | 491.54 | 492.00 | 489.92 | 2,351 |
| 21 Mar 2024 | 492.28 | 496.39 | 491.60 | 493.22 | 491.13 | 6,259 |
| 20 Mar 2024 | 492.50 | 493.65 | 489.45 | 493.05 | 490.96 | 5,120 |
| 19 Mar 2024 | 489.67 | 492.61 | 487.05 | 492.14 | 490.05 | 278,276 |
| 18 Mar 2024 | 491.00 | 491.99 | 486.19 | 486.92 | 484.86 | 5,285 |
| 15 Mar 2024 | 486.80 | 491.06 | 486.23 | 488.88 | 486.81 | 1,190 |
| 14 Mar 2024 | 489.29 | 489.85 | 485.39 | 487.22 | 485.16 | 92,094 |
| 13 Mar 2024 | 493.33 | 495.78 | 486.39 | 486.39 | 484.33 | 1,638 |
| 12 Mar 2024 | 487.31 | 492.33 | 487.31 | 489.48 | 487.41 | 2,626 |
| 11 Mar 2024 | 477.00 | 490.12 | 476.58 | 488.10 | 486.04 | 4,688 |
| 08 Mar 2024 | 480.00 | 482.85 | 474.78 | 482.85 | 480.81 | 1,511 |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 474.29 | 481.04 | 473.65 | 477.63 | 473.74 | 1,640 |
| 06 Mar 2024 | 475.78 | 479.75 | 468.65 | 472.02 | 468.17 | 2,553 |
| 05 Mar 2024 | 482.67 | 482.67 | 473.46 | 473.55 | 469.69 | 5,859 |
| 04 Mar 2024 | 483.39 | 489.53 | 480.41 | 481.79 | 477.86 | 3,213 |
| 01 Mar 2024 | 489.42 | 490.00 | 477.32 | 488.60 | 484.62 | 7,103 |
| 29 Feb 2024 | 497.15 | 502.06 | 492.00 | 492.00 | 487.99 | 293,199 |
| 28 Feb 2024 | 509.79 | 513.42 | 484.62 | 488.51 | 484.53 | 270,822 |
| 27 Feb 2024 | 524.76 | 525.55 | 520.71 | 523.86 | 519.59 | 1,410 |
| 26 Feb 2024 | 528.32 | 532.12 | 524.35 | 525.01 | 520.73 | 161,318 |
| 23 Feb 2024 | 526.75 | 530.39 | 525.57 | 526.43 | 522.14 | 1,263 |
| 22 Feb 2024 | 524.20 | 524.50 | 519.29 | 523.55 | 519.29 | 3,083 |
| 21 Feb 2024 | 523.02 | 523.67 | 518.12 | 520.34 | 516.10 | 4,881 |
| 20 Feb 2024 | 524.21 | 525.12 | 520.00 | 520.76 | 516.51 | 3,892 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 520.88 | 523.73 | 519.22 | 523.21 | 518.95 | 3,009 |
| 15 Feb 2024 | 517.00 | 521.64 | 516.07 | 518.32 | 514.10 | 4,246 |
| 14 Feb 2024 | 516.85 | 518.27 | 514.33 | 515.11 | 510.91 | 106,863 |
| 13 Feb 2024 | 521.69 | 526.76 | 517.33 | 517.33 | 513.11 | 1,952 |
| 12 Feb 2024 | 518.22 | 518.98 | 512.71 | 515.97 | 511.77 | 3,883 |
| 09 Feb 2024 | 518.99 | 520.00 | 516.22 | 517.46 | 513.24 | 1,308 |
| 08 Feb 2024 | 519.95 | 522.04 | 517.36 | 519.66 | 515.43 | 2,077 |
| 07 Feb 2024 | 512.69 | 520.80 | 512.69 | 517.92 | 513.70 | 3,003 |
| 06 Feb 2024 | 502.96 | 510.65 | 502.96 | 509.55 | 505.40 | 6,973 |
| 05 Feb 2024 | 510.75 | 511.04 | 500.10 | 503.39 | 499.29 | 4,886 |
| 02 Feb 2024 | 508.25 | 511.87 | 505.65 | 509.70 | 505.55 | 3,731 |
| 01 Feb 2024 | 507.91 | 509.89 | 502.83 | 508.29 | 504.15 | 1,360 |
| 31 Jan 2024 | 504.51 | 514.35 | 504.51 | 513.00 | 508.82 | 3,215 |
| 30 Jan 2024 | 504.05 | 506.05 | 499.50 | 504.20 | 500.09 | 321,357 |
| 29 Jan 2024 | 503.11 | 506.17 | 501.30 | 503.48 | 499.38 | 3,129 |
| 26 Jan 2024 | 493.28 | 503.22 | 490.91 | 502.27 | 498.18 | 2,541 |
| 25 Jan 2024 | 496.99 | 496.99 | 479.05 | 481.86 | 477.93 | 8,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.