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 |