1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. UnitedHealth Group Inc (UNH)
  7. Historical

UNH

UnitedHealth Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
UnitedHealth Group Inc UNH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.48 1.0% 450.50 20:00:01
Open Price Low Price High Price Close Price Prev Close
447.77 445.17 454.44 449.32 446.02
more quote information »

UNH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week444.92455.92438.21445.524,611,9325.581.25%
1 Month457.83466.00436.00449.503,176,945-7.33-1.6%
3 Months415.56466.00383.12430.182,974,66034.948.41%
6 Months403.50466.00383.12419.432,868,12547.0011.65%
1 Year348.99466.00320.35389.412,963,662101.5129.09%
3 Years283.00466.00187.72297.633,791,409167.5059.19%
5 Years160.19466.00156.09269.663,385,646290.31181.23%

UNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 449.32 3.30 0.74% 447.77 454.44 445.17 3,039,282
Dec 02 2021 446.02 1.68 0.38% 443.15 447.885 439.2186 4,739,438
Dec 01 2021 444.34 0.12 0.03% 452.89 455.92 444.14 4,325,675
Nov 30 2021 444.22 -7.78 -1.72% 447.06 451.35 441.25 7,435,429
Nov 29 2021 452.00 12.09 2.75% 443.00 453.075 440.55 4,078,517
Nov 26 2021 439.91 -10.25 -2.28% 444.92 448.18 438.21 2,480,600
Nov 24 2021 450.16 3.03 0.68% 446.64 450.98 445.64 2,248,837
Nov 23 2021 447.13 9.59 2.19% 436.01 447.52 436.00 2,857,183
Nov 22 2021 437.54 -2.46 -0.56% 442.82 443.75 437.39 2,608,058
Nov 19 2021 440.00 -9.47 -2.11% 448.13 449.445 439.50 3,530,366
Nov 18 2021 449.47 0.52 0.12% 448.73 452.81 447.11 2,074,775
Nov 17 2021 448.95 -0.67 -0.15% 450.39 453.96 448.73 2,274,193
Nov 16 2021 449.62 -1.18 -0.26% 452.99 458.35 449.37 3,377,670
Nov 15 2021 450.80 -8.19 -1.78% 458.00 458.205 450.50 2,849,567
Nov 12 2021 458.99 1.60 0.35% 460.67 460.999 457.08 2,576,499
Nov 11 2021 457.39 -2.51 -0.55% 460.00 460.85 455.44 2,246,830
Nov 10 2021 459.90 -4.45 -0.96% 465.39 466.00 456.625 2,817,594
Nov 09 2021 464.35 1.73 0.37% 462.62 464.47 460.29 2,657,747
Nov 08 2021 462.62 6.81 1.49% 456.85 464.19 454.31 2,278,035
Nov 05 2021 455.81 -0.95 -0.21% 457.83 461.52 454.575 2,904,933
See More Historical Prices »


Your Recent History
NYSE
UNH
UnitedHeal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.