ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

UNH UnitedHealth Group Inc

575.00
0.00 (0.00%)
Pre Market
Last Updated: 04:55:52
Delayed by 15 minutes

UNH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 575.00 -2.07 -0.36% 570.65 578.84 569.65 5,399,167
Sep 19 2024 577.07 -3.58 -0.62% 583.72 584.90 574.58 2,945,343
Sep 18 2024 580.65 2.69 0.47% 576.86 584.52 572.31 2,989,740
Sep 17 2024 577.96 -11.18 -1.90% 586.01 586.715 576.39 3,415,771
Sep 16 2024 589.14 -5.18 -0.87% 595.00 598.79 587.76 2,548,643
Sep 13 2024 594.32 5.90 1.00% 591.08 597.68 587.23 2,239,451
Sep 12 2024 588.42 -1.33 -0.23% 588.53 590.51 583.21 3,395,830
Sep 11 2024 589.75 -9.28 -1.55% 589.14 591.40 578.97 3,563,650
Sep 10 2024 599.03 4.93 0.83% 594.99 604.7992 591.15 2,862,909
Sep 09 2024 594.10 -2.78 -0.47% 601.27 601.27 575.27 3,411,016
Sep 06 2024 596.88 1.39 0.23% 595.87 600.61 592.26 2,925,975
Sep 05 2024 595.49 -8.69 -1.44% 604.19 606.00 589.67 2,144,882
Sep 04 2024 604.18 5.50 0.92% 600.00 607.94 597.88 2,934,438
Sep 03 2024 598.68 8.48 1.44% 592.52 600.6599 591.62 3,167,857
Aug 30 2024 590.20 -1.37 -0.23% 590.00 593.255 586.59 2,944,704
Aug 29 2024 591.57 3.03 0.51% 591.16 592.61 584.37 1,940,826
Aug 28 2024 588.54 1.19 0.20% 589.01 592.84 583.87 1,655,719
Aug 27 2024 587.35 0.22 0.04% 589.47 592.34 583.78 1,582,255
Aug 26 2024 587.13 2.62 0.45% 588.00 592.09 585.74 1,800,037
Aug 23 2024 584.51 5.79 1.00% 581.00 585.205 578.45 2,376,267
Aug 22 2024 578.72 0.65 0.11% 579.25 582.95 570.62 2,282,068
Aug 21 2024 578.07 -2.58 -0.44% 580.65 583.39 577.43 3,244,939
Aug 20 2024 580.65 1.87 0.32% 579.85 583.81 575.50 1,677,471
Aug 19 2024 578.78 1.10 0.19% 578.08 583.30 577.07 1,847,863
Aug 16 2024 577.68 -1.93 -0.33% 580.92 581.65 574.10 2,728,881
Aug 15 2024 579.61 -0.06 -0.01% 579.67 583.34 573.51 2,751,775
Aug 14 2024 579.67 5.43 0.95% 575.24 581.115 573.2677 2,344,559
Aug 13 2024 574.24 8.95 1.58% 569.99 575.73 569.00 2,369,647
Aug 12 2024 565.29 6.53 1.17% 562.32 569.00 560.95 2,532,568
Aug 09 2024 558.76 -7.48 -1.32% 566.11 566.11 557.63 2,976,818
Aug 08 2024 566.24 0.16 0.03% 566.00 572.45 564.37 2,861,251
Aug 07 2024 566.08 -2.27 -0.40% 566.61 571.65 557.025 4,318,427
Aug 06 2024 568.35 -1.61 -0.28% 566.86 577.52 562.53 3,213,370
Aug 05 2024 569.96 -19.87 -3.37% 582.85 586.82 566.7624 4,587,665
Aug 02 2024 589.83 17.06 2.98% 583.89 591.54 575.25 5,076,622
Aug 01 2024 572.77 -3.39 -0.59% 577.20 587.50 567.10 3,678,568
Jul 31 2024 576.16 -0.17 -0.03% 567.60 580.9032 562.32 4,712,376
Jul 30 2024 576.33 9.58 1.69% 566.90 579.4299 565.99 4,131,683
Jul 29 2024 566.75 -2.97 -0.52% 565.71 571.35 561.76 2,965,009
Jul 26 2024 569.72 10.04 1.79% 560.00 579.13 560.00 3,201,944
Jul 25 2024 559.68 -0.07 -0.01% 562.00 569.89 558.58 3,102,914
Jul 24 2024 559.75 5.05 0.91% 557.90 561.13 553.02 3,157,410
Jul 23 2024 554.70 -3.83 -0.69% 558.53 558.835 552.8102 2,785,217
Jul 22 2024 558.53 -6.80 -1.20% 563.05 564.25 557.08 3,376,844
Jul 19 2024 565.33 0.99 0.18% 565.99 569.90 561.54 4,287,696
Jul 18 2024 564.34 -8.94 -1.56% 564.81 581.50 561.4201 6,834,453
Jul 17 2024 573.28 24.41 4.45% 553.26 573.61 551.30 10,329,409
Jul 16 2024 548.87 33.50 6.50% 534.10 549.92 527.13 11,060,963
Jul 15 2024 515.37 3.84 0.75% 524.24 530.83 513.80 5,125,272
Jul 12 2024 511.53 7.17 1.42% 506.60 514.57 503.43 3,570,154
Jul 11 2024 504.36 3.43 0.68% 496.85 508.73 496.85 3,634,874
Jul 10 2024 500.93 8.82 1.79% 490.94 501.50 490.1201 3,189,536
Jul 09 2024 492.11 2.77 0.57% 488.33 495.40 486.09 3,056,947
Jul 08 2024 489.34 1.33 0.27% 488.19 493.88 486.17 3,450,765
Jul 05 2024 488.01 -1.88 -0.38% 489.00 489.67 484.50 3,498,566
Jul 03 2024 489.89 -8.35 -1.68% 497.85 498.08 486.52 2,239,212
Jul 02 2024 498.24 3.59 0.73% 494.45 498.47 493.39 3,312,030
Jul 01 2024 494.65 8.21 1.69% 506.745 508.91 492.891 4,522,457
Jun 28 2024 486.44 0.00 0.00% 486.44 486.44 486.44 0
Jun 27 2024 486.44 2.40 0.50% 485.44 488.975 482.05 2,992,309
Jun 26 2024 484.04 -0.46 -0.09% 484.50 487.44 481.47 3,152,615
Jun 25 2024 484.50 -5.48 -1.12% 490.64 491.00 480.60 3,209,689

Your Recent History

Delayed Upgrade Clock