Unitedhealth Group Inc (1UNH)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -0.253443526171 | 453.75 | 454.25 | 437.7 | 21 | 446.12048193 | DE |
| 4 | -62.4 | -12.1165048544 | 515 | 518.4 | 418 | 60 | 450.10126953 | DE |
| 12 | -48.9 | -9.75074775673 | 501.5 | 535.5 | 418 | 40 | 474.79785215 | DE |
| 26 | -83.9 | -15.6383970177 | 536.5 | 585.5 | 418 | 36 | 501.07422066 | DE |
| 52 | 12.6 | 2.86363636364 | 440 | 585.5 | 412.6 | 31 | 496.60816399 | DE |
| 156 | -39.4 | -8.0081300813 | 492 | 585.5 | 412.6 | 31 | 493.36228423 | DE |
| 260 | -39.4 | -8.0081300813 | 492 | 585.5 | 412.6 | 31 | 493.36228423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 440.05 | -2.7 | -0.61 | 440.05 | 440.05 | 440.05 | 2 |
| 1741280100 | 442.75 | -6.35 | -1.41 | 440.45 | 442.75 | 437.7 | 48 |
| 1741193700 | 449.1 | 0 | 0.00 | 449.1 | 449.1 | 449.1 | 0 |
| 1741107300 | 449.1 | -4.2 | -0.93 | 441.25 | 449.1 | 441.25 | 15 |
| 1741020900 | 453.3 | -3.15 | -0.69 | 453.75 | 454.25 | 453.3 | 18 |
| 1740761700 | 456.45 | 1.35 | 0.30 | 449.65 | 456.45 | 449.65 | 37 |
| 1740675300 | 455.1 | 4.25 | 0.94 | 441.5 | 455.1 | 441.5 | 95 |
| 1740588900 | 450.85 | 11.85 | 2.70 | 447.6 | 450.85 | 446.25 | 9 |
| 1740502500 | 439 | -4.95 | -1.11 | 441.4 | 441.4 | 437.4 | 95 |
| 1740416100 | 443.95 | 4.45 | 1.01 | 448.7 | 448.7 | 443.65 | 22 |
| 1740156900 | 439.5 | -45.05 | -9.30 | 478 | 478 | 418 | 520 |
| 1740070500 | 484.55 | 5.55 | 1.16 | 488.1 | 488.1 | 484.55 | 18 |
| 1739984100 | 479 | -7 | -1.44 | 482.3 | 482.3 | 479 | 47 |
| 1739897700 | 486 | -8.35 | -1.69 | 494.05 | 497.35 | 486 | 61 |
| 1739811300 | 494.35 | -12.25 | -2.42 | 494.35 | 494.35 | 494.35 | 2 |
| 1739552100 | 506.6 | -0.8 | -0.16 | 507 | 507 | 506.6 | 23 |
| 1739465700 | 507.4 | -10.4 | -2.01 | 507.4 | 507.4 | 507.4 | 5 |
| 1739379300 | 517.79999 | 0 | 0.00 | 517.79999 | 517.79999 | 517.79999 | 0 |
| 1739292900 | 517.79999 | 6.4 | 1.25 | 515 | 518.4 | 515 | 7 |
| 1739206500 | 511.4 | 0 | 0.00 | 511.4 | 511.4 | 511.4 | 0 |
| 1738947300 | 511.4 | -2.4 | -0.47 | 510.4 | 511.4 | 510.4 | 10 |
| 1738860900 | 513.79999 | 0 | 0.00 | 521.9 | 521.9 | 513.79999 | 7 |
| 1738774500 | 513.79999 | -10.5 | -2.00 | 513.6 | 513.79999 | 508.4 | 10 |
| 1738688100 | 524.29999 | -9.5 | -1.78 | 535.5 | 535.5 | 524.29999 | 3 |
| 1738601700 | 533.79999 | 7.3 | 1.39 | 524.29999 | 533.79999 | 523.29999 | 71 |
| 1738342500 | 526.5 | 7.6 | 1.46 | 526 | 527.5 | 525.6 | 20 |
| 1738256100 | 518.9 | -4 | -0.76 | 519.1 | 519.1 | 518.9 | 8 |
| 1738169700 | 522.9 | 2.6 | 0.50 | 522.9 | 522.9 | 522.9 | 1 |
| 1738083300 | 520.29999 | -0.4 | -0.08 | 521 | 523.4 | 517.79999 | 37 |
| 1737996900 | 520.7 | 18.3 | 3.64 | 506 | 523 | 506 | 21 |
| 1737737700 | 502.4 | -4.6 | -0.91 | 508.8 | 508.8 | 502 | 39 |
| 1737651300 | 507 | 9.15 | 1.84 | 502.2 | 507 | 501.3 | 8 |
| 1737564900 | 497.85 | -3.75 | -0.75 | 503.3 | 503.3 | 497.85 | 25 |
| 1737478500 | 501.6 | 8.55 | 1.73 | 501.6 | 501.6 | 501.6 | 2 |
| 1737392100 | 493.05 | -3.85 | -0.77 | 490.4 | 493.05 | 490.4 | 6 |
| 1737132900 | 496.9 | -6.3 | -1.25 | 497.5 | 497.5 | 496.9 | 7 |
| 1737046500 | 503.2 | -18.5 | -3.55 | 512.5 | 521 | 502 | 33 |
| 1736960100 | 521.7 | -3.6 | -0.69 | 521.7 | 521.7 | 521.7 | 19 |
| 1736873700 | 525.29999 | -7.2 | -1.35 | 524 | 525.29999 | 523.7 | 48 |
| 1736787300 | 532.5 | 12.3 | 2.36 | 519.6 | 532.9 | 519.6 | 60 |
| 1736528100 | 520.2 | 8.1 | 1.58 | 513.2 | 520.2 | 513.2 | 57 |
| 1736441700 | 512.1 | 12.35 | 2.47 | 510.2 | 512.1 | 510.2 | 25 |
| 1736355300 | 499.75 | 0 | 0.00 | 499.75 | 499.75 | 499.75 | 0 |
| 1736268900 | 499.75 | 2.75 | 0.55 | 493.1 | 499.75 | 493.1 | 51 |
| 1736182500 | 497 | 0 | 0.00 | 497 | 497 | 497 | 3 |
| 1735923300 | 497 | 4.8 | 0.98 | 488.15 | 497.5 | 488.15 | 21 |
| 1735836900 | 492.2 | -2.35 | -0.48 | 493.35 | 493.35 | 492.2 | 13 |
| 1735577700 | 494.55 | 4.7 | 0.96 | 489.85 | 494.55 | 489.85 | 21 |
| 1735318500 | 489.85 | 4.95 | 1.02 | 508.6 | 508.6 | 489.85 | 25 |
| 1734972900 | 484.9 | 11.75 | 2.48 | 498.45 | 498.45 | 480.5 | 52 |
| 1734713700 | 473.15 | 0.85 | 0.18 | 468.85 | 473.15 | 468.2 | 25 |
| 1734627300 | 472.3 | -5.2 | -1.09 | 485.4 | 485.7 | 472.3 | 24 |
| 1734540900 | 477.5 | 22.5 | 4.95 | 463.4 | 480.1 | 463.25 | 162 |
| 1734454500 | 455 | -36.8 | -7.48 | 475.35 | 475.4 | 455 | 61 |
| 1734368100 | 491.8 | -4.7 | -0.95 | 501.5 | 501.5 | 491.8 | 28 |
| 1734108900 | 496.5 | -8.5 | -1.68 | 494.2 | 499.2 | 488 | 84 |
| 1734022500 | 505 | -5.8 | -1.14 | 509.6 | 509.6 | 505 | 53 |
| 1733936100 | 510.8 | -24.3 | -4.54 | 540.6 | 540.6 | 510 | 115 |
| 1733849700 | 535.1 | 15.1 | 2.90 | 534.29999 | 535.1 | 534 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
