UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 596.49 | 601.52 | 596.20 | 598.05 | 598.05 | 1,909,400 |
| 10 Oct 2024 | 595.18 | 598.95 | 592.76 | 597.70 | 597.70 | 2,143,200 |
| 09 Oct 2024 | 582.16 | 592.80 | 580.61 | 591.22 | 591.22 | 2,207,700 |
| 08 Oct 2024 | 588.06 | 589.21 | 579.56 | 581.58 | 581.58 | 2,231,400 |
| 07 Oct 2024 | 588.79 | 592.44 | 583.33 | 583.56 | 583.56 | 2,591,100 |
| 04 Oct 2024 | 592.13 | 596.13 | 588.44 | 591.20 | 591.20 | 2,462,600 |
| 03 Oct 2024 | 590.61 | 593.23 | 584.37 | 592.75 | 592.75 | 2,645,800 |
| 02 Oct 2024 | 604.26 | 604.52 | 584.25 | 592.31 | 592.31 | 3,667,000 |
| 01 Oct 2024 | 585.00 | 588.70 | 580.77 | 583.30 | 583.30 | 2,648,400 |
| 30 Sept 2024 | 583.50 | 586.42 | 578.74 | 584.68 | 584.68 | 3,009,700 |
| 27 Sept 2024 | 577.68 | 586.71 | 576.59 | 581.85 | 581.85 | 2,986,200 |
| 26 Sept 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 574.81 | 2,751,900 |
| 25 Sept 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 576.31 | 2,658,800 |
| 24 Sept 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 575.19 | 3,188,500 |
| 23 Sept 2024 | 576.49 | 579.43 | 572.00 | 573.41 | 573.41 | 2,386,100 |
| 20 Sept 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 575.00 | 5,398,700 |
| 19 Sept 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 577.07 | 2,945,700 |
| 18 Sept 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 580.65 | 2,988,300 |
| 17 Sept 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 577.96 | 3,416,000 |
| 16 Sept 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 589.14 | 2,548,600 |
| 16 Sept 2024 | 2.1 Dividend | |||||
| 13 Sept 2024 | 591.08 | 597.68 | 587.23 | 594.32 | 592.22 | 2,241,900 |
| 12 Sept 2024 | 588.53 | 590.51 | 583.21 | 588.42 | 586.34 | 3,395,800 |
| 11 Sept 2024 | 589.14 | 591.40 | 578.97 | 589.75 | 587.67 | 3,563,600 |
| 10 Sept 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 596.91 | 2,863,500 |
| 09 Sept 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 592.00 | 3,411,400 |
| 06 Sept 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 594.77 | 2,926,400 |
| 05 Sept 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 593.39 | 2,144,800 |
| 04 Sept 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 602.05 | 2,935,000 |
| 03 Sept 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 596.56 | 3,175,500 |
| 30 Aug 2024 | 590.00 | 593.26 | 586.59 | 590.20 | 588.11 | 2,944,700 |
| 29 Aug 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 589.48 | 1,953,200 |
| 28 Aug 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 586.46 | 1,657,000 |
| 27 Aug 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 585.27 | 1,581,900 |
| 26 Aug 2024 | 588.05 | 592.09 | 585.74 | 587.13 | 585.06 | 1,800,000 |
| 23 Aug 2024 | 581.00 | 585.21 | 578.45 | 584.51 | 582.44 | 2,376,400 |
| 22 Aug 2024 | 579.25 | 582.95 | 570.62 | 578.72 | 576.68 | 2,282,000 |
| 21 Aug 2024 | 581.51 | 583.39 | 577.43 | 578.07 | 576.03 | 2,844,300 |
| 20 Aug 2024 | 579.85 | 583.81 | 575.50 | 580.65 | 578.60 | 1,677,500 |
| 19 Aug 2024 | 578.08 | 583.30 | 577.07 | 578.78 | 576.73 | 1,847,900 |
| 16 Aug 2024 | 580.92 | 581.65 | 574.10 | 577.68 | 575.64 | 2,728,900 |
| 15 Aug 2024 | 579.67 | 583.34 | 573.51 | 579.61 | 577.56 | 2,751,800 |
| 14 Aug 2024 | 575.24 | 581.12 | 573.27 | 579.67 | 577.62 | 2,344,400 |
| 13 Aug 2024 | 569.99 | 575.73 | 569.00 | 574.24 | 572.21 | 2,369,400 |
| 12 Aug 2024 | 562.32 | 569.00 | 561.05 | 565.29 | 563.29 | 2,532,400 |
| 09 Aug 2024 | 564.54 | 565.93 | 557.63 | 558.76 | 556.79 | 2,976,700 |
| 08 Aug 2024 | 564.37 | 572.45 | 564.37 | 566.24 | 564.24 | 2,860,800 |
| 07 Aug 2024 | 566.61 | 571.65 | 557.03 | 566.08 | 564.08 | 4,320,700 |
| 06 Aug 2024 | 568.21 | 577.52 | 562.53 | 568.35 | 566.34 | 3,216,500 |
| 05 Aug 2024 | 582.12 | 586.82 | 566.76 | 569.96 | 567.95 | 4,587,400 |
| 02 Aug 2024 | 582.33 | 591.54 | 575.25 | 589.83 | 587.75 | 5,094,000 |
| 01 Aug 2024 | 577.20 | 587.50 | 567.10 | 572.77 | 570.75 | 3,680,800 |
| 31 July 2024 | 565.44 | 580.90 | 562.32 | 576.16 | 574.12 | 4,713,200 |
| 30 July 2024 | 566.90 | 579.43 | 565.99 | 576.33 | 574.29 | 4,139,100 |
| 29 July 2024 | 565.71 | 571.35 | 561.76 | 566.75 | 564.75 | 2,965,000 |
| 26 July 2024 | 560.00 | 579.13 | 560.00 | 569.72 | 567.71 | 3,201,900 |
| 25 July 2024 | 562.00 | 569.89 | 558.58 | 559.68 | 557.70 | 3,102,900 |
| 24 July 2024 | 560.00 | 561.13 | 553.02 | 559.75 | 557.77 | 3,156,200 |
| 23 July 2024 | 558.79 | 558.84 | 552.81 | 554.70 | 552.74 | 2,785,600 |
| 22 July 2024 | 563.05 | 564.25 | 557.08 | 558.53 | 556.56 | 3,377,300 |
| 19 July 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 563.33 | 4,290,400 |
| 18 July 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 562.35 | 6,834,800 |
| 17 July 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 571.25 | 10,330,800 |
| 16 July 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 546.93 | 11,062,000 |
| 15 July 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 513.55 | 5,128,000 |
| 12 July 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 509.72 | 3,570,600 |
| 11 July 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 502.58 | 3,535,100 |
| 10 July 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 499.16 | 3,189,800 |
| 09 July 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 490.37 | 3,056,800 |
| 08 July 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 487.61 | 3,450,600 |
| 05 July 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 486.29 | 3,499,000 |
| 03 July 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 488.16 | 2,239,200 |
| 02 July 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 496.48 | 3,312,000 |
| 01 July 2024 | 506.75 | 508.91 | 492.89 | 494.65 | 492.90 | 4,523,100 |
| 28 June 2024 | 496.37 | 509.40 | 489.41 | 509.26 | 507.46 | 22,734,200 |
| 27 June 2024 | 485.05 | 488.98 | 482.05 | 486.44 | 484.72 | 2,991,900 |
| 26 June 2024 | 484.50 | 487.44 | 481.47 | 484.04 | 482.33 | 3,153,100 |
| 25 June 2024 | 490.64 | 490.64 | 480.60 | 484.50 | 482.79 | 3,209,900 |
| 24 June 2024 | 488.86 | 490.89 | 484.50 | 489.98 | 488.25 | 5,139,800 |
| 21 June 2024 | 484.44 | 488.30 | 480.59 | 482.59 | 480.88 | 6,776,000 |
| 20 June 2024 | 480.04 | 485.92 | 478.11 | 484.52 | 482.81 | 5,258,100 |
| 18 June 2024 | 490.71 | 491.66 | 479.04 | 481.05 | 479.35 | 3,692,700 |
| 17 June 2024 | 491.33 | 493.12 | 488.70 | 489.23 | 487.50 | 2,407,200 |
| 17 June 2024 | 2.1 Dividend | |||||
| 14 June 2024 | 496.83 | 497.85 | 491.73 | 497.12 | 493.27 | 3,188,400 |
| 13 June 2024 | 490.28 | 502.00 | 484.38 | 497.30 | 493.45 | 4,951,700 |
| 12 June 2024 | 500.00 | 500.00 | 487.42 | 493.07 | 489.25 | 4,048,200 |
| 11 June 2024 | 490.86 | 497.78 | 490.29 | 496.22 | 492.38 | 4,599,700 |
| 10 June 2024 | 491.00 | 495.39 | 486.19 | 495.00 | 491.17 | 3,332,800 |
| 07 June 2024 | 502.04 | 502.86 | 490.42 | 490.69 | 486.89 | 3,416,300 |
| 06 June 2024 | 503.65 | 504.70 | 497.28 | 501.92 | 498.03 | 2,419,600 |
| 05 June 2024 | 508.70 | 509.10 | 498.80 | 503.12 | 499.22 | 2,464,400 |
| 04 June 2024 | 498.56 | 508.27 | 494.59 | 505.49 | 501.58 | 3,178,400 |
| 03 June 2024 | 494.13 | 498.68 | 493.07 | 497.44 | 493.59 | 2,795,100 |
| 31 May 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 491.53 | 6,694,800 |
| 30 May 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 477.92 | 5,170,500 |
| 29 May 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 480.97 | 7,521,600 |
| 28 May 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 499.78 | 2,912,800 |
| 24 May 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 504.24 | 2,527,800 |
| 23 May 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 512.83 | 3,055,400 |
| *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.