Australia markets close in 1 hour 41 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
525.32-1.92 (-0.36%)
At close: 04:00PM EST
525.00 -0.32 (-0.06%)
After hours: 07:59PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024528.32532.81524.31525.32525.322,275,400
23 Feb 2024526.75530.50524.16527.24527.242,502,000
22 Feb 2024524.20526.74518.59526.50526.503,186,800
21 Feb 2024523.67523.69517.54521.97521.972,095,900
20 Feb 2024524.21525.37519.41521.06521.062,600,200
16 Feb 2024522.30523.79518.89521.55521.552,135,500
15 Feb 2024517.34521.75515.80520.88520.882,292,100
14 Feb 2024515.26518.53514.29516.94516.941,918,500
13 Feb 2024522.00526.93514.21516.85516.853,436,000
12 Feb 2024518.22518.99512.81517.64517.643,194,000
09 Feb 2024518.99520.39516.29518.22518.222,715,400
08 Feb 2024520.63522.16517.28520.09520.093,343,000
07 Feb 2024514.01521.00512.69519.39519.394,109,100
06 Feb 2024503.94510.94502.45510.67510.672,745,400
05 Feb 2024509.96514.20500.05502.96502.963,646,300
02 Feb 2024508.25512.91505.39510.23510.233,804,500
01 Feb 2024508.83510.22503.00507.14507.144,242,600
31 Jan 2024504.51515.00504.51511.74511.745,358,100
30 Jan 2024504.54506.05499.22503.61503.614,931,200
29 Jan 2024503.11506.51501.15504.54504.544,554,100
26 Jan 2024493.28503.69489.90503.20503.206,212,200
25 Jan 2024487.59495.51479.00493.40493.4014,671,000
24 Jan 2024517.90521.73512.95513.23513.232,918,800
23 Jan 2024512.50518.08512.08515.52515.522,672,900
22 Jan 2024503.94513.57496.50512.99512.995,922,900
19 Jan 2024515.00517.55501.82503.56503.566,141,600
18 Jan 2024505.23516.84497.46516.34516.347,367,000
17 Jan 2024521.28530.66520.00524.94524.943,791,300
16 Jan 2024523.71524.50516.55519.15519.153,736,700
12 Jan 2024518.86528.48513.13521.51521.516,325,800
11 Jan 2024536.13540.16534.53539.68539.682,814,100
10 Jan 2024538.10541.20536.15537.64537.642,180,000
09 Jan 2024538.00539.61532.33538.37538.372,677,000
08 Jan 2024539.40540.25528.00536.52536.522,648,900
05 Jan 2024547.00547.00533.73537.38537.382,815,400
04 Jan 2024545.00549.00543.00545.42545.422,994,400
03 Jan 2024543.04546.79539.48542.03542.032,891,400
02 Jan 2024526.84539.66526.67539.34539.343,415,700
29 Dec 2023525.98528.24523.92526.47526.472,080,100
28 Dec 2023523.47527.87522.94524.90524.902,001,000
27 Dec 2023519.75523.16519.36522.79522.791,851,800
26 Dec 2023519.88521.48517.97520.03520.031,390,800
22 Dec 2023519.88523.01518.02520.31520.311,759,500
21 Dec 2023518.88520.82516.50519.88519.882,491,600
20 Dec 2023523.85524.83515.87515.93515.933,847,800
19 Dec 2023524.59527.62521.78524.04524.043,645,600
18 Dec 2023529.11531.47525.23526.55526.553,260,300
15 Dec 2023530.00533.50522.96531.12531.129,029,700
14 Dec 2023544.30544.92529.40534.24534.245,386,800
13 Dec 2023544.00549.42538.59549.01549.012,876,600
12 Dec 2023545.80547.49542.65545.72545.722,706,100
11 Dec 2023549.76550.00539.06543.68543.683,655,300
08 Dec 2023550.22551.73544.54549.77549.772,039,900
07 Dec 2023551.35551.51544.52548.27548.272,511,700
06 Dec 2023547.56551.88547.10549.53549.532,239,700
05 Dec 2023549.10552.53545.35550.26550.262,645,600
04 Dec 2023548.26551.87543.04548.28548.282,709,200
01 Dec 2023550.42554.70545.16547.16547.163,461,700
01 Dec 20231.88 Dividend
30 Nov 2023535.79553.94534.01552.97551.097,121,200
29 Nov 2023530.00541.86528.65534.98533.164,550,000
28 Nov 2023545.63545.82540.07540.53538.692,859,300
27 Nov 2023547.10550.89541.53543.59541.742,675,800
24 Nov 2023544.93547.59542.81547.10545.241,135,000
22 Nov 2023542.97544.40540.26543.76541.912,234,500
21 Nov 2023537.77541.67534.19539.59537.762,115,700
20 Nov 2023533.61536.34531.80535.10533.282,518,400
17 Nov 2023540.27540.52528.34536.29534.472,676,900
16 Nov 2023538.41544.86537.47539.82537.982,360,300
15 Nov 2023540.05540.46531.70538.41536.582,473,700
14 Nov 2023539.03542.67536.51540.46538.622,454,000
13 Nov 2023541.15544.15537.91542.57540.731,507,900
10 Nov 2023542.68542.68536.02541.21539.372,480,800
09 Nov 2023537.60540.91534.48539.00537.171,819,600
08 Nov 2023540.00541.40534.14536.73534.911,769,200
07 Nov 2023535.36539.65531.52537.83536.002,604,800
06 Nov 2023531.63536.02530.05533.46531.652,684,900
03 Nov 2023534.57535.98528.80530.90529.102,739,500
02 Nov 2023532.00536.84526.95536.13534.312,350,900
01 Nov 2023529.98535.83526.80531.60529.792,747,400
31 Oct 2023535.00536.68531.62535.56533.742,464,200
30 Oct 2023525.00531.82522.94529.99528.192,555,400
27 Oct 2023525.99527.74521.26524.66522.882,585,600
26 Oct 2023525.70530.47522.52528.36526.562,675,800
25 Oct 2023527.27532.36520.08530.21528.412,380,100
24 Oct 2023522.86530.67522.07525.00523.221,978,200
23 Oct 2023527.03527.78520.29521.57519.802,357,700
20 Oct 2023531.00534.43526.77527.03525.242,810,800
19 Oct 2023536.82538.34529.25531.63529.822,351,200
18 Oct 2023543.04543.98535.40536.06534.242,551,400
17 Oct 2023539.94542.43534.57536.65534.832,586,000
16 Oct 2023543.18546.78536.12538.03536.203,827,600
13 Oct 2023533.25544.46532.00539.40537.575,245,400
12 Oct 2023524.47528.58522.25525.54523.752,377,300
11 Oct 2023520.92525.59520.23524.13522.352,819,300
10 Oct 2023526.50528.14523.08524.24522.462,455,700
09 Oct 2023521.15526.87520.25526.51524.722,341,600
06 Oct 2023516.45525.95515.98524.81523.033,645,500
05 Oct 2023511.62518.21511.23516.23514.472,790,700
04 Oct 2023509.49511.82506.61510.62508.882,801,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...