Unitedhealth Group Inc (1UNH)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70.5 | -13.9053254438 | 507 | 507 | 418 | 30 | 486.89668874 | DE |
| 4 | -72.3 | -14.2099056604 | 508.8 | 535.5 | 418 | 22 | 507.66102564 | DE |
| 12 | -139.5 | -24.21875 | 576 | 583.9 | 418 | 35 | 508.0797546 | DE |
| 26 | -85.4 | -16.3632879862 | 521.9 | 585.5 | 418 | 30 | 519.60098879 | DE |
| 52 | -45.5 | -9.4398340249 | 482 | 585.5 | 412.6 | 28 | 503.89110936 | DE |
| 156 | -55.5 | -11.2804878049 | 492 | 585.5 | 412.6 | 28 | 500.51451322 | DE |
| 260 | -55.5 | -11.2804878049 | 492 | 585.5 | 412.6 | 28 | 500.51451322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733763300 | 520 | 0.4 | 0.08 | 539.2 | 539.2 | 520 | 124 |
| 1733504100 | 519.6 | -46.6 | -8.23 | 537 | 537 | 517.9 | 130 |
| 1733417700 | 566.2 | -17.7 | -3.03 | 576.6 | 576.6 | 566.2 | 3 |
| 1733331300 | 583.9 | 6.8 | 1.18 | 575 | 583.9 | 566.5 | 72 |
| 1733244900 | 577.1 | 1.1 | 0.19 | 580.7 | 583.79999 | 577.1 | 3 |
| 1733158500 | 576 | -4.6 | -0.79 | 576.5 | 576.5 | 576 | 6 |
| 1732899300 | 580.6 | -2.8 | -0.48 | 576 | 580.6 | 576 | 7 |
| 1732812900 | 583.4 | 7.6 | 1.32 | 585.5 | 585.5 | 583.4 | 5 |
| 1732726500 | 575.79999 | -5.7 | -0.98 | 575.79999 | 575.79999 | 575.79999 | 2 |
| 1732640100 | 581.5 | 4.5 | 0.78 | 581.5 | 581.5 | 581.5 | 4 |
| 1732553700 | 577 | -6.1 | -1.05 | 572 | 577.7 | 572 | 41 |
| 1732294500 | 583.1 | 12.6 | 2.21 | 576.5 | 583.1 | 576.5 | 35 |
| 1732208100 | 570.5 | 20.3 | 3.69 | 573.2 | 573.2 | 570.5 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
