Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 575.19 | 1.78 | 0.31% | 570.82 | 577.31 | 566.00 | 3,188,494 |
| Sep 23 2024 | 573.41 | -1.59 | -0.28% | 576.49 | 579.435 | 572.00 | 2,386,786 |
| 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 |
