Unitedhealth Group Inc (1UNH)
BIT
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 | 25.6 | 5.40198354083 | 473.9 | 500 | 473.9 | 121 | 499.5 | DE |
| 4 | 54.1 | 12.1463852717 | 445.4 | 500 | 445.4 | 28 | 473.94156863 | DE |
| 12 | 38.1 | 8.25747724317 | 461.4 | 500 | 444.15 | 22 | 470.29541213 | DE |
| 26 | 20 | 4.17101147028 | 479.5 | 500 | 412.6 | 26 | 463.07591921 | DE |
| 52 | 7.5 | 1.5243902439 | 492 | 511 | 412.6 | 25 | 469.05882856 | DE |
| 156 | 7.5 | 1.5243902439 | 492 | 511 | 412.6 | 25 | 469.05882856 | DE |
| 260 | 7.5 | 1.5243902439 | 492 | 511 | 412.6 | 25 | 469.05882856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 499.5 | 45.1 | 9.93 | 473.9 | 500 | 473.9 | 121 |
| 1721058900 | 454.4 | 0 | 0.00 | 454.4 | 454.4 | 454.4 | 0 |
| 1720799700 | 454.4 | 0 | 0.00 | 454.4 | 454.4 | 454.4 | 0 |
| 1720713300 | 454.4 | 0 | 0.00 | 454.4 | 454.4 | 454.4 | 0 |
| 1720626900 | 454.4 | 0 | 0.00 | 454.4 | 454.4 | 454.4 | 0 |
| 1720540500 | 454.4 | 1 | 0.22 | 454.4 | 454.4 | 454.4 | 15 |
| 1720454100 | 453.4 | 0 | 0.00 | 453.4 | 453.4 | 453.4 | 0 |
| 1720194900 | 453.4 | -10.9 | -2.35 | 453.4 | 453.4 | 453.4 | 46 |
| 1720108500 | 464.3 | 0 | 0.00 | 464.3 | 464.3 | 464.3 | 0 |
| 1720022100 | 464.3 | 10.45 | 2.30 | 464.3 | 464.3 | 464.3 | 2 |
| 1719935700 | 453.85 | 0 | 0.00 | 453.85 | 453.85 | 453.85 | 0 |
| 1719849300 | 453.85 | 0 | 0.00 | 453.85 | 453.85 | 453.85 | 0 |
| 1719590100 | 453.85 | -0.7 | -0.15 | 453.85 | 453.85 | 453.85 | 1 |
| 1719503700 | 454.55 | 0 | 0.00 | 454.55 | 454.55 | 454.55 | 0 |
| 1719417300 | 454.55 | 5 | 1.11 | 454.55 | 454.55 | 454.55 | 1 |
| 1719330900 | 449.55 | 0 | 0.00 | 449.55 | 449.55 | 449.55 | 0 |
| 1719244500 | 449.55 | -3.55 | -0.78 | 452.9 | 452.9 | 449.55 | 14 |
| 1718985300 | 453.1 | 7.7 | 1.73 | 454 | 454 | 453.1 | 15 |
| 1718898900 | 445.4 | 0 | 0.00 | 445.4 | 445.4 | 445.4 | 0 |
| 1718812500 | 445.4 | -19.55 | -4.20 | 445.4 | 445.4 | 445.4 | 40 |
| 1718726100 | 464.95 | 0 | 0.00 | 464.95 | 464.95 | 464.95 | 0 |
| 1718639700 | 464.95 | 5.35 | 1.16 | 466.8 | 466.8 | 464.95 | 27 |
| 1718380500 | 459.6 | 0 | 0.00 | 459.6 | 459.6 | 459.6 | 0 |
| 1718294100 | 459.6 | 0 | 0.00 | 459.6 | 459.6 | 459.6 | 0 |
| 1718207700 | 459.6 | -2.3 | -0.50 | 456.7 | 459.6 | 456.7 | 39 |
| 1718121300 | 461.9 | 0 | 0.00 | 461.9 | 461.9 | 461.9 | 0 |
| 1718034900 | 461.9 | 0 | 0.00 | 461.9 | 461.9 | 461.9 | 0 |
| 1717775700 | 461.9 | -6.05 | -1.29 | 461.5 | 461.9 | 461.5 | 11 |
| 1717689300 | 467.95 | 0 | 0.00 | 467.95 | 467.95 | 467.95 | 0 |
| 1717602900 | 467.95 | 10.2 | 2.23 | 467.95 | 467.95 | 467.95 | 1 |
| 1717516500 | 457.75 | 0.6 | 0.13 | 457.75 | 457.75 | 457.75 | 15 |
| 1717430100 | 457.15 | 13 | 2.93 | 459.3 | 459.3 | 457.15 | 61 |
| 1717170900 | 444.15 | 0 | 0.00 | 444.15 | 444.15 | 444.15 | 0 |
| 1717084500 | 444.15 | -34.25 | -7.16 | 448.25 | 448.25 | 444.15 | 6 |
| 1716998100 | 478.4 | 0 | 0.00 | 478.4 | 478.4 | 478.4 | 0 |
| 1716911700 | 478.4 | 0 | 0.00 | 478.4 | 478.4 | 478.4 | 0 |
| 1716825300 | 478.4 | 3.3 | 0.69 | 478.4 | 478.4 | 478.4 | 6 |
| 1716566100 | 475.1 | -6.3 | -1.31 | 477.6 | 477.6 | 475.05 | 51 |
| 1716479700 | 481.4 | 8.55 | 1.81 | 481.1 | 481.4 | 481.1 | 26 |
| 1716393300 | 472.85 | -0.65 | -0.14 | 480.45 | 480.45 | 472.85 | 57 |
| 1716306900 | 473.5 | -5.95 | -1.24 | 476.45 | 476.45 | 473.5 | 18 |
| 1716220500 | 479.45 | 0 | 0.00 | 479.45 | 479.45 | 479.45 | 0 |
| 1715961300 | 479.45 | 0 | 0.00 | 479.45 | 479.45 | 479.45 | 0 |
| 1715874900 | 479.45 | 0 | 0.00 | 479.45 | 479.45 | 479.45 | 0 |
| 1715788500 | 479.45 | 7.25 | 1.54 | 476.65 | 479.45 | 472.95 | 14 |
| 1715702100 | 472.2 | -1.55 | -0.33 | 474 | 474 | 472.2 | 16 |
| 1715615700 | 473.75 | 6.2 | 1.33 | 473.75 | 473.75 | 473.75 | 21 |
| 1715356500 | 467.55 | 0 | 0.00 | 467.55 | 467.55 | 467.55 | 0 |
| 1715270100 | 467.55 | 0 | 0.00 | 467.55 | 467.55 | 467.55 | 0 |
| 1715183700 | 467.55 | 6.65 | 1.44 | 467.55 | 467.55 | 467.55 | 6 |
| 1715097300 | 460.9 | 0 | 0.00 | 460.9 | 460.9 | 460.9 | 0 |
| 1715010900 | 460.9 | 0 | 0.00 | 460.9 | 460.9 | 460.9 | 0 |
| 1714751700 | 460.9 | 2.2 | 0.48 | 460.9 | 460.9 | 460.9 | 6 |
| 1714665300 | 458.7 | -1.55 | -0.34 | 458.7 | 458.7 | 458.7 | 1 |
| 1714492500 | 460.25 | 0 | 0.00 | 460.25 | 460.25 | 460.25 | 0 |
| 1714406100 | 460.25 | 0 | 0.00 | 460.25 | 460.25 | 460.25 | 0 |
| 1714146900 | 460.25 | -1.15 | -0.25 | 460.25 | 460.25 | 460.25 | 5 |
| 1714060500 | 461.4 | 1.4 | 0.30 | 461.4 | 461.4 | 461.4 | 1 |
| 1713974100 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1713887700 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1713801300 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1713542100 | 460 | 17.1 | 3.86 | 460 | 460 | 458.9 | 14 |
| 1713455700 | 442.9 | 0 | 0.00 | 442.9 | 442.9 | 442.9 | 0 |
| 1713369300 | 442.9 | -1.1 | -0.25 | 442.9 | 442.9 | 442.9 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
