UNH

UnitedHealth Historical Data

Company Name Stock Ticker Symbol Market Type
UnitedHealth Group Inc UNH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.04 0.58% 531.04 08:32:19
Open Price Low Price High Price Close Price Prev Close
528.00
more quote information »

UNH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week525.00540.85523.00530.872,527,5246.041.15%
1 Month544.41554.80500.7724527.213,400,434-13.37-2.46%
3 Months517.75558.10487.74523.342,978,83813.292.57%
6 Months503.00558.10449.7009516.422,963,36328.045.57%
1 Year447.06558.10439.2186501.823,124,15183.9818.78%
3 Years281.78558.10187.72382.913,363,161249.2688.46%
5 Years223.83558.10187.72325.313,451,893307.21137.25%

UNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 528.00 -4.27 -0.8% 531.67 532.97 523.65 3,751,034
Nov 28 2022 532.27 -5.35 -1.0% 534.12 539.58 531.69 2,700,220
Nov 25 2022 537.62 7.91 1.49% 533.93 540.85 532.52 1,422,269
Nov 23 2022 529.71 6.62 1.27% 525.00 530.44 523.00 2,236,571
Nov 22 2022 523.09 5.90 1.14% 519.94 524.6552 519.91 2,567,456
Nov 21 2022 517.19 -12.81 -2.42% 529.51 531.95 515.38 3,349,855
Nov 18 2022 530.00 14.69 2.85% 520.97 532.995 519.4591 3,566,279
Nov 17 2022 515.31 3.79 0.74% 511.57 526.98 511.56 4,247,197
Nov 16 2022 511.52 8.51 1.69% 505.14 514.13 505.14 3,430,609
Nov 15 2022 503.01 -10.74 -2.09% 513.00 516.635 500.7724 5,102,852
Nov 14 2022 513.75 -8.33 -1.6% 522.94 528.98 513.41 5,237,537
Nov 11 2022 522.08 -22.09 -4.06% 545.93 546.28 509.65 7,033,328
Nov 10 2022 544.17 3.51 0.65% 549.97 551.70 533.95 3,425,528
Nov 09 2022 540.66 -12.39 -2.24% 553.78 554.61 539.44 2,672,308
Nov 08 2022 553.05 8.03 1.47% 547.05 554.80 542.00 2,796,758
Nov 07 2022 545.02 6.85 1.27% 539.83 546.95 535.47 2,613,812
Nov 04 2022 538.17 -5.44 -1.0% 547.05 547.76 527.14 3,513,073
Nov 03 2022 543.61 0.18 0.03% 541.74 547.87 538.13 2,245,089
Nov 02 2022 543.43 -3.88 -0.71% 544.41 554.58 543.07 2,696,480
Nov 01 2022 547.31 -7.84 -1.41% 555.31 555.69 544.22 3,340,433
Oct 31 2022 555.15 3.91 0.71% 555.00 558.10 550.13 2,771,589
See More Historical Prices ยป