Unitedhealth Group Inc (UNHH34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.78 | 17.8233438486 | 38.04 | 44.91 | 37.8 | 22803 | 41.23030066 | DR |
| 4 | 7.65 | 20.5811138015 | 37.17 | 44.91 | 37.11 | 21703 | 39.14208294 | DR |
| 12 | 9.27 | 26.0759493671 | 35.55 | 44.91 | 35.13 | 20921 | 37.85572317 | DR |
| 26 | 8.16 | 22.2585924714 | 36.66 | 44.91 | 31.99 | 24700 | 36.10023066 | DR |
| 52 | 11.83 | 35.8593513186 | 32.99 | 44.91 | 31.99 | 22970 | 36.14696674 | DR |
| 156 | 14.285 | 46.7823808744 | 30.535 | 44.91 | 29.655 | 26878 | 36.10313752 | DR |
| 260 | -49.285 | -52.3723500345 | 94.105 | 186.745 | 24.26 | 19887 | 37.98621093 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 42.49 | 2.37 | 5.91 | 40.34 | 42.72 | 40.34 | 65551 |
| 1721079000 | 40.12 | 0.29 | 0.73 | 40.52 | 40.94 | 40.04 | 11340 |
| 1720819800 | 39.83 | 0.57 | 1.45 | 39.51 | 39.92 | 39.35 | 14535 |
| 1720733400 | 39.26 | 0.55 | 1.42 | 38.71 | 39.5 | 38.62 | 13274 |
| 1720647000 | 38.71 | 0.67 | 1.76 | 38.04 | 38.71 | 37.8 | 9315 |
| 1720560540 | 38.04 | -0.14 | -0.37 | 38.18 | 38.34 | 37.83 | 20196 |
| 1720474200 | 38.18 | 0.08 | 0.21 | 38.23 | 38.76 | 37.93 | 13475 |
| 1720215000 | 38.1 | -0.65 | -1.68 | 38.75 | 38.75 | 38.1 | 14466 |
| 1720128540 | 38.75 | -0.49 | -1.25 | 38.8 | 38.8 | 38.29 | 849 |
| 1720042200 | 39.24 | -1 | -2.49 | 40.11 | 40.11 | 38.8 | 37673 |
| 1719955800 | 40.24 | 0.33 | 0.83 | 40.2 | 40.57 | 39.93 | 7235 |
| 1719869400 | 39.91 | -0.39 | -0.97 | 40.42 | 40.59 | 39.54 | 22671 |
| 1719610200 | 40.3 | 1.91 | 4.98 | 38.51 | 40.3 | 38.51 | 27636 |
| 1719523800 | 38.39 | 0.07 | 0.18 | 38.2 | 38.55 | 38.08 | 3645 |
| 1719437400 | 38.32 | 0.51 | 1.35 | 38.06 | 38.38 | 37.93 | 3947 |
| 1719351000 | 37.81 | 0.03 | 0.08 | 37.92 | 38 | 37.5 | 4380 |
| 1719264600 | 37.78 | 0.1 | 0.27 | 37.42 | 37.78 | 37.32 | 18947 |
| 1719005400 | 37.68 | -0.08 | -0.21 | 37.64 | 37.8 | 37.51 | 130930 |
| 1718918940 | 37.76 | 0.29 | 0.77 | 37.23 | 37.84 | 37.11 | 13616 |
| 1718832540 | 37.47 | 0.05 | 0.13 | 37.17 | 37.82 | 37.17 | 373 |
| 1718746200 | 37.42 | -0.58 | -1.53 | 38 | 38.05 | 37.24 | 23076 |
| 1718659800 | 38 | 0.29 | 0.77 | 38.02 | 38.09 | 37.84 | 21440 |
| 1718400600 | 37.71 | -0.52 | -1.36 | 37.71 | 38 | 37.35 | 40076 |
| 1718314200 | 38.23 | 0.18 | 0.47 | 38.8 | 39 | 38.1 | 5187 |
| 1718227800 | 38.05 | 0.02 | 0.05 | 38.03 | 38.39 | 37.55 | 45378 |
| 1718141400 | 38.03 | 0.13 | 0.34 | 37.6 | 38.04 | 37.6 | 9783 |
| 1718055000 | 37.9 | 0.46 | 1.23 | 37.71 | 37.9 | 37.28 | 16680 |
| 1717795800 | 37.44 | -0.28 | -0.74 | 38.31 | 38.31 | 37.22 | 17547 |
| 1717709400 | 37.72 | -0.37 | -0.97 | 38.09 | 38.09 | 37.26 | 11357 |
| 1717622940 | 38.09 | -0.04 | -0.10 | 38.14 | 38.32 | 37.65 | 43096 |
| 1717536600 | 38.13 | 0.96 | 2.58 | 37.58 | 38.38 | 37.32 | 10646 |
| 1717450200 | 37.17 | -0.11 | -0.30 | 37.28 | 37.48 | 36.89 | 14814 |
| 1717191000 | 37.28 | 1.12 | 3.10 | 36.14 | 37.28 | 36 | 40122 |
| 1717018140 | 36.16 | -0.93 | -2.51 | 36.82 | 36.82 | 35.3 | 34501 |
| 1716931740 | 37.09 | -0.69 | -1.83 | 37.5 | 37.5 | 36.98 | 21555 |
| 1716845340 | 37.78 | 0.24 | 0.64 | 37.84 | 37.84 | 37.42 | 199 |
| 1716586200 | 37.54 | -0.6 | -1.57 | 37.82 | 38.02 | 37.48 | 17692 |
| 1716499800 | 38.14 | -0.31 | -0.81 | 38.44 | 38.44 | 37.98 | 2125 |
| 1716413340 | 38.45 | 0.15 | 0.39 | 38.63 | 38.76 | 38.32 | 821 |
| 1716327000 | 38.3 | 0.32 | 0.84 | 38.06 | 38.3 | 37.64 | 6186 |
| 1716240600 | 37.98 | -0.32 | -0.84 | 38.08 | 38.2 | 37.8 | 37405 |
| 1715981400 | 38.3 | 0.02 | 0.05 | 38.21 | 38.43 | 38.11 | 1299 |
| 1715895000 | 38.28 | 0.16 | 0.42 | 38.2 | 38.63 | 37.7 | 11733 |
| 1715808600 | 38.12 | 0.46 | 1.22 | 37.92 | 38.36 | 37.87 | 7535 |
| 1715722200 | 37.66 | -0.05 | -0.13 | 36.95 | 37.8 | 36.95 | 3040 |
| 1715635800 | 37.71 | -0.02 | -0.05 | 37.66 | 37.84 | 37.47 | 82200 |
| 1715376600 | 37.73 | 0.55 | 1.48 | 37.52 | 37.78 | 37.51 | 12402 |
| 1715290140 | 37.18 | 0.49 | 1.34 | 36.69 | 37.36 | 36.69 | 7053 |
| 1715203800 | 36.69 | 0.57 | 1.58 | 36.61 | 36.75 | 36.37 | 26136 |
| 1715117400 | 36.12 | 0.32 | 0.89 | 35.8 | 36.32 | 35.72 | 16629 |
| 1715031000 | 35.8 | 0.53 | 1.50 | 35.27 | 35.92 | 35.27 | 9877 |
| 1714771800 | 35.27 | -0.58 | -1.62 | 35.13 | 35.87 | 35.13 | 36404 |
| 1714685400 | 35.85 | -0.07 | -0.19 | 35.92 | 36.11 | 35.42 | 30534 |
| 1714512600 | 35.92 | 0.03 | 0.08 | 35.91 | 36 | 35.71 | 46303 |
| 1714426200 | 35.89 | -0.34 | -0.94 | 36.23 | 36.36 | 35.69 | 41270 |
| 1714167000 | 36.23 | -0.29 | -0.79 | 36.02 | 36.35 | 36.02 | 5738 |
| 1714080540 | 36.52 | 0.56 | 1.56 | 35.96 | 36.58 | 35.96 | 17259 |
| 1713994200 | 35.96 | 0.41 | 1.15 | 35.55 | 35.96 | 35.49 | 4248 |
| 1713907800 | 35.55 | -0.99 | -2.71 | 35.8 | 36.46 | 35.55 | 40410 |
| 1713821340 | 36.54 | -0.63 | -1.69 | 36.42 | 37.14 | 36.4 | 20478 |
| 1713562200 | 37.17 | 0.05 | 0.13 | 37.12 | 37.7 | 37.05 | 19769 |
| 1713475800 | 37.12 | 1.07 | 2.97 | 36.05 | 37.48 | 36.05 | 32966 |
| 1713389400 | 36.05 | 0.6 | 1.69 | 35.4 | 36.47 | 35.4 | 31228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
