UNH

UnitedHealth Historical Data

FREE UNH REPORT

UNH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 486.05 -6.43 -1.31% 493.37 493.37 484.47 3,173,044
Jan 26 2023 492.48 -0.02 0.0% 492.50 496.45 490.5801 3,004,627
Jan 25 2023 492.50 0.90 0.18% 489.28 495.36 485.73 3,021,554
Jan 24 2023 491.60 5.79 1.19% 500.26 500.26 480.00 3,035,855
Jan 23 2023 485.81 -0.91 -0.19% 486.68 490.10 481.39 3,418,133
Jan 20 2023 486.72 2.36 0.49% 485.53 486.99 479.00 3,519,621
Jan 19 2023 484.36 8.12 1.71% 477.87 486.39 477.3882 4,549,023
Jan 18 2023 476.24 -8.84 -1.82% 488.08 489.50 474.75 4,397,483
Jan 17 2023 485.08 -4.49 -0.92% 491.20 492.94 483.78 4,494,199
Jan 16 2023 489.57 0.00 +0.00% 487.22 509.50 486.00 0
Jan 13 2023 489.57 -6.10 -1.23% 487.22 509.50 486.00 5,376,810
Jan 12 2023 495.67 2.27 0.46% 490.22 498.73 485.22 3,723,788
Jan 11 2023 493.40 7.40 1.52% 485.29 495.60 484.80 4,273,783
Jan 10 2023 486.00 -4.06 -0.83% 488.85 490.47 482.68 3,162,658
Jan 09 2023 490.06 0.06 0.01% 492.30 499.99 488.54 3,702,162
Jan 06 2023 490.00 0.04 0.01% 491.00 492.87 487.5401 4,840,750
Jan 05 2023 489.96 -14.54 -2.88% 501.01 502.09 488.50 5,495,786
Jan 04 2023 504.50 -14.14 -2.73% 518.64 518.64 500.60 5,085,202
Jan 03 2023 518.64 -11.54 -2.18% 525.13 525.63 512.1601 3,524,880
Jan 02 2023 530.18 0.00 +0.00% 529.79 530.50 524.84 0
Dec 30 2022 530.18 0.30 0.06% 529.79 530.50 524.84 1,849,277
Dec 29 2022 529.88 1.43 0.27% 532.54 533.68 528.86 1,379,520
Dec 28 2022 528.45 -3.54 -0.67% 534.77 538.15 527.734 1,694,354
Dec 27 2022 531.99 0.68 0.13% 533.93 535.84 529.845 1,597,019
Dec 26 2022 531.31 0.00 +0.00% 524.10 531.31 522.895 0
Dec 23 2022 531.31 4.22 0.8% 524.10 531.31 522.895 1,291,931
Dec 22 2022 527.09 -0.45 -0.09% 526.48 529.01 521.63 1,851,582
Dec 21 2022 527.54 7.33 1.41% 523.58 527.8799 518.10 2,182,011
Dec 20 2022 520.21 -3.39 -0.65% 526.99 526.99 519.70 2,086,116
Dec 19 2022 523.60 -0.10 -0.02% 523.60 527.2111 520.928 1,807,863
Dec 16 2022 523.70 -3.98 -0.75% 525.15 525.81 515.72 7,108,769
Dec 15 2022 527.68 -10.68 -1.98% 533.54 534.07 525.47 2,977,992
Dec 14 2022 538.36 0.14 0.03% 537.01 543.48 531.57 2,654,446
Dec 13 2022 538.22 -7.64 -1.4% 550.56 550.99 535.10 3,371,528
Dec 12 2022 545.86 6.66 1.24% 542.10 546.079 539.28 2,713,664
Dec 09 2022 539.20 -8.72 -1.59% 547.93 548.49 538.87 2,877,127
Dec 08 2022 547.92 5.01 0.92% 544.86 551.29 543.78 2,272,319
Dec 07 2022 542.91 3.59 0.67% 540.84 545.905 539.6344 2,848,853
Dec 06 2022 539.32 4.28 0.8% 534.42 540.59 534.24 3,097,437
Dec 05 2022 535.04 -1.12 -0.21% 533.20 540.38 530.88 2,424,905
Dec 02 2022 536.16 -0.75 -0.14% 532.83 538.61 532.40 2,345,911
Dec 01 2022 536.91 -10.85 -1.98% 552.36 553.00 535.80 2,994,259
Nov 30 2022 547.76 19.76 3.74% 529.72 548.08 527.48 9,683,617
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 0.00 +0.00% 533.93 540.85 532.52 0
Nov 25 2022 537.62 7.91 1.49% 533.93 540.85 532.52 1,422,269
Nov 24 2022 529.71 0.00 +0.00% 525.00 530.44 523.00 0
Nov 23 2022 529.71 6.62 1.27% 525.00 530.44 523.00 2,236,571
Nov 22 2022 523.09 -0.36 -0.07% 519.94 524.6552 519.91 2,567,456
Nov 22 2022 523.45 6.26 1.21% 519.94 524.6552 519.91 1,326,445
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 0.00 +0.00% 547.05 547.76 527.14 0
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