NYSE - Nasdaq Real Time Price USD

UnitedHealth Group Incorporated (UNH)

488.25 -2.98 (-0.61%)
As of 12:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 491.00 494.31 485.97 488.25 488.25 1,364,221
Apr 22, 2024 497.78 499.42 490.64 491.23 491.23 4,691,200
Apr 19, 2024 497.00 507.30 495.56 501.13 501.13 6,616,000
Apr 18, 2024 486.13 502.00 485.97 493.18 493.18 8,880,400
Apr 17, 2024 478.60 488.00 474.59 478.99 478.99 8,759,800
Apr 16, 2024 476.77 479.75 465.60 468.89 468.89 11,816,500
Apr 15, 2024 442.00 448.35 441.99 445.63 445.63 5,376,800
Apr 12, 2024 440.34 442.24 436.38 439.20 439.20 6,042,900
Apr 11, 2024 450.39 450.77 441.48 441.72 441.72 5,844,100
Apr 10, 2024 455.49 458.74 449.78 450.05 450.05 4,493,500
Apr 9, 2024 454.28 459.76 452.46 459.72 459.72 3,521,700
Apr 8, 2024 455.97 457.20 453.59 456.00 456.00 4,532,300
Apr 5, 2024 450.69 457.75 450.01 455.74 455.74 5,744,400
Apr 4, 2024 460.82 461.72 451.92 455.38 455.38 5,182,000
Apr 3, 2024 462.00 462.85 455.55 459.74 459.74 4,460,400
Apr 2, 2024 459.60 463.68 449.60 458.14 458.14 11,867,000
Apr 1, 2024 494.47 495.78 488.70 489.70 489.70 2,928,700
Mar 28, 2024 495.00 495.87 489.30 494.70 494.70 3,820,000
Mar 27, 2024 493.70 495.73 491.31 493.10 493.10 2,653,100
Mar 26, 2024 488.13 493.34 485.23 492.31 492.31 3,113,300
Mar 25, 2024 490.60 491.48 484.07 485.88 485.88 2,786,100
Mar 22, 2024 495.20 495.83 489.77 490.07 490.07 2,847,000
Mar 21, 2024 492.28 496.20 491.28 491.69 491.69 3,693,400
Mar 20, 2024 492.47 494.60 489.44 494.23 494.23 3,548,200
Mar 19, 2024 489.67 493.44 487.79 493.32 493.32 2,511,700
Mar 18, 2024 492.10 492.10 486.38 487.05 487.05 2,970,500
Mar 15, 2024 487.45 491.22 487.45 490.82 490.82 5,712,300
Mar 14, 2024 488.72 489.68 485.19 489.00 489.00 3,378,500
Mar 13, 2024 493.52 496.00 485.33 488.00 488.00 3,669,000
Mar 12, 2024 488.13 492.28 487.35 489.35 489.35 4,153,800
Mar 11, 2024 477.00 490.31 476.00 489.15 489.15 4,410,100
Mar 8, 2024 1.88 Dividend
Mar 8, 2024 478.33 484.25 474.77 476.57 476.57 4,672,600
Mar 7, 2024 474.00 481.19 473.60 478.78 476.90 5,102,000
Mar 6, 2024 474.44 479.80 468.19 472.60 470.74 5,577,500
Mar 5, 2024 482.39 482.90 470.62 473.15 471.29 5,296,200
Mar 4, 2024 483.24 487.04 480.10 481.87 479.98 5,239,800
Mar 1, 2024 489.42 490.02 477.25 489.53 487.61 7,312,200
Feb 29, 2024 498.50 501.75 491.60 493.60 491.66 6,833,200
Feb 28, 2024 495.44 498.55 484.39 498.28 496.32 9,558,600
Feb 27, 2024 524.76 525.59 512.05 513.42 511.40 3,780,600
Feb 26, 2024 528.32 532.81 524.31 525.32 523.26 2,308,900
Feb 23, 2024 526.75 530.50 524.16 527.24 525.17 2,502,000
Feb 22, 2024 524.20 526.74 518.59 526.50 524.43 3,186,800
Feb 21, 2024 523.67 523.69 517.54 521.97 519.92 2,095,900
Feb 20, 2024 524.21 525.37 519.41 521.06 519.01 2,600,200
Feb 16, 2024 522.30 523.79 518.89 521.55 519.50 2,135,500
Feb 15, 2024 517.34 521.75 515.80 520.88 518.83 2,292,100
Feb 14, 2024 515.26 518.53 514.29 516.94 514.91 1,918,500
Feb 13, 2024 522.00 526.93 514.21 516.85 514.82 3,436,000
Feb 12, 2024 518.22 518.99 512.81 517.64 515.61 3,194,000
Feb 9, 2024 518.99 520.39 516.29 518.22 516.19 2,715,400
Feb 8, 2024 520.63 522.16 517.28 520.09 518.05 3,343,000
Feb 7, 2024 514.01 521.00 512.69 519.39 517.35 4,109,100
Feb 6, 2024 503.94 510.94 502.45 510.67 508.66 2,745,400
Feb 5, 2024 509.96 514.20 500.05 502.96 500.99 3,646,300
Feb 2, 2024 508.25 512.91 505.39 510.23 508.23 3,804,500
Feb 1, 2024 508.83 510.22 503.00 507.14 505.15 4,242,600
Jan 31, 2024 504.51 515.00 504.51 511.74 509.73 5,358,100
Jan 30, 2024 504.54 506.05 499.22 503.61 501.63 4,931,200
Jan 29, 2024 503.11 506.51 501.15 504.54 502.56 4,554,100
Jan 26, 2024 493.28 503.69 489.90 503.20 501.22 6,212,200
Jan 25, 2024 487.59 495.51 479.00 493.40 491.46 14,671,000
Jan 24, 2024 517.90 521.73 512.95 513.23 511.21 2,918,800
Jan 23, 2024 512.50 518.08 512.08 515.52 513.50 2,672,900
Jan 22, 2024 503.94 513.57 496.50 512.99 510.98 5,922,900
Jan 19, 2024 515.00 517.55 501.82 503.56 501.58 6,141,600
Jan 18, 2024 505.23 516.84 497.46 516.34 514.31 7,367,000
Jan 17, 2024 521.28 530.66 520.00 524.94 522.88 3,791,300
Jan 16, 2024 523.71 524.50 516.55 519.15 517.11 3,736,700
Jan 12, 2024 518.86 528.48 513.13 521.51 519.46 6,325,800
Jan 11, 2024 536.13 540.16 534.53 539.68 537.56 2,814,100
Jan 10, 2024 538.10 541.20 536.15 537.64 535.53 2,180,000
Jan 9, 2024 538.00 539.61 532.33 538.37 536.26 2,677,000
Jan 8, 2024 539.40 540.25 528.00 536.52 534.41 2,648,900
Jan 5, 2024 547.00 547.00 533.73 537.38 535.27 2,815,400
Jan 4, 2024 545.00 549.00 543.00 545.42 543.28 2,994,400
Jan 3, 2024 543.04 546.79 539.48 542.03 539.90 2,891,400
Jan 2, 2024 526.84 539.66 526.67 539.34 537.22 3,415,700
Dec 29, 2023 525.98 528.24 523.92 526.47 524.40 2,080,100
Dec 28, 2023 523.47 527.87 522.94 524.90 522.84 2,001,000
Dec 27, 2023 519.75 523.16 519.36 522.79 520.74 1,851,800
Dec 26, 2023 519.88 521.48 517.97 520.03 517.99 1,390,800
Dec 22, 2023 519.88 523.01 518.02 520.31 518.27 1,759,500
Dec 21, 2023 518.88 520.82 516.50 519.88 517.84 2,491,600
Dec 20, 2023 523.85 524.83 515.87 515.93 513.90 3,847,800
Dec 19, 2023 524.59 527.62 521.78 524.04 521.98 3,645,600
Dec 18, 2023 529.11 531.47 525.23 526.55 524.48 3,260,300
Dec 15, 2023 530.00 533.50 522.96 531.12 529.03 9,029,700
Dec 14, 2023 544.30 544.92 529.40 534.24 532.14 5,386,800
Dec 13, 2023 544.00 549.42 538.59 549.01 546.85 2,876,600
Dec 12, 2023 545.80 547.49 542.65 545.72 543.58 2,706,100
Dec 11, 2023 549.76 550.00 539.06 543.68 541.55 3,655,300
Dec 8, 2023 550.22 551.73 544.54 549.77 547.61 2,039,900
Dec 7, 2023 551.35 551.51 544.52 548.27 546.12 2,511,700
Dec 6, 2023 547.56 551.88 547.10 549.53 547.37 2,239,700
Dec 5, 2023 549.10 552.53 545.35 550.26 548.10 2,645,600
Dec 4, 2023 548.26 551.87 543.04 548.28 546.13 2,709,200
Dec 1, 2023 1.88 Dividend
Dec 1, 2023 550.42 554.70 545.16 547.16 545.01 3,461,700
Nov 30, 2023 535.79 553.94 534.01 552.97 548.93 7,121,200
Nov 29, 2023 530.00 541.86 528.65 534.98 531.07 4,550,000
Nov 28, 2023 545.63 545.82 540.07 540.53 536.58 2,859,300
Nov 27, 2023 547.10 550.89 541.53 543.59 539.61 2,675,800
Nov 24, 2023 544.93 547.59 542.81 547.10 543.10 1,135,000
Nov 22, 2023 542.97 544.40 540.26 543.76 539.78 2,234,500
Nov 21, 2023 537.77 541.67 534.19 539.59 535.64 2,115,700
Nov 20, 2023 533.61 536.34 531.80 535.10 531.19 2,518,400
Nov 17, 2023 540.27 540.52 528.34 536.29 532.37 2,676,900
Nov 16, 2023 538.41 544.86 537.47 539.82 535.87 2,360,300
Nov 15, 2023 540.05 540.46 531.70 538.41 534.47 2,473,700
Nov 14, 2023 539.03 542.67 536.51 540.46 536.51 2,454,000
Nov 13, 2023 541.15 544.15 537.91 542.57 538.60 1,507,900
Nov 10, 2023 542.68 542.68 536.02 541.21 537.25 2,480,800
Nov 9, 2023 537.60 540.91 534.48 539.00 535.06 1,819,600
Nov 8, 2023 540.00 541.40 534.14 536.73 532.80 1,769,200
Nov 7, 2023 535.36 539.65 531.52 537.83 533.90 2,604,800
Nov 6, 2023 531.63 536.02 530.05 533.46 529.56 2,684,900
Nov 3, 2023 534.57 535.98 528.80 530.90 527.02 2,739,500
Nov 2, 2023 532.00 536.84 526.95 536.13 532.21 2,350,900
Nov 1, 2023 529.98 535.83 526.80 531.60 527.71 2,747,400
Oct 31, 2023 535.00 536.68 531.62 535.56 531.64 2,464,200
Oct 30, 2023 525.00 531.82 522.94 529.99 526.11 2,555,400
Oct 27, 2023 525.99 527.74 521.26 524.66 520.82 2,585,600
Oct 26, 2023 525.70 530.47 522.52 528.36 524.50 2,675,800
Oct 25, 2023 527.27 532.36 520.08 530.21 526.33 2,380,100
Oct 24, 2023 522.86 530.67 522.07 525.00 521.16 1,978,200
Oct 23, 2023 527.03 527.78 520.29 521.57 517.76 2,357,700
Oct 20, 2023 531.00 534.43 526.77 527.03 523.18 2,810,800
Oct 19, 2023 536.82 538.34 529.25 531.63 527.74 2,351,200
Oct 18, 2023 543.04 543.98 535.40 536.06 532.14 2,551,400
Oct 17, 2023 539.94 542.43 534.57 536.65 532.73 2,586,000
Oct 16, 2023 543.18 546.78 536.12 538.03 534.10 3,827,600
Oct 13, 2023 533.25 544.46 532.00 539.40 535.46 5,245,400
Oct 12, 2023 524.47 528.58 522.25 525.54 521.70 2,377,300
Oct 11, 2023 520.92 525.59 520.23 524.13 520.30 2,819,300
Oct 10, 2023 526.50 528.14 523.08 524.24 520.41 2,455,700
Oct 9, 2023 521.15 526.87 520.25 526.51 522.66 2,341,600
Oct 6, 2023 516.45 525.95 515.98 524.81 520.97 3,645,500
Oct 5, 2023 511.62 518.21 511.23 516.23 512.45 2,790,700
Oct 4, 2023 509.49 511.82 506.61 510.62 506.89 2,801,700
Oct 3, 2023 513.30 513.98 508.36 509.47 505.74 3,143,200
Oct 2, 2023 505.53 514.84 503.14 514.57 510.81 3,550,400
Sep 29, 2023 509.85 509.88 503.80 504.19 500.50 3,006,200
Sep 28, 2023 505.97 514.15 505.01 510.10 506.37 2,922,000
Sep 27, 2023 506.23 506.36 501.05 503.73 500.05 2,593,700
Sep 26, 2023 508.94 509.42 504.38 505.45 501.75 2,420,200
Sep 25, 2023 508.26 510.94 506.63 510.28 506.55 2,758,500
Sep 22, 2023 499.00 509.43 498.03 506.10 502.40 4,558,500
Sep 21, 2023 494.19 505.14 493.08 501.14 497.48 4,703,900
Sep 20, 2023 482.75 495.11 479.14 492.13 488.53 3,724,800
Sep 19, 2023 483.76 485.73 476.54 480.66 477.14 3,230,700
Sep 18, 2023 488.41 488.74 483.60 486.06 482.51 1,997,500
Sep 15, 2023 485.74 489.82 484.14 486.70 483.14 5,327,500
Sep 14, 2023 482.63 485.27 478.78 483.60 480.06 2,334,300
Sep 13, 2023 481.43 484.04 479.46 479.84 476.33 2,197,800
Sep 12, 2023 477.38 483.64 472.12 479.90 476.39 2,195,200
Sep 11, 2023 481.98 483.84 478.00 479.38 475.87 2,059,200
Sep 8, 2023 1.88 Dividend
Sep 8, 2023 480.19 482.97 478.75 480.77 477.25 1,858,400
Sep 7, 2023 479.90 487.11 478.60 484.81 479.40 2,928,000
Sep 6, 2023 482.09 483.16 476.38 476.94 471.62 2,596,100
Sep 5, 2023 478.00 484.60 477.54 480.81 475.44 3,443,300
Sep 1, 2023 479.00 480.65 473.36 476.24 470.92 3,165,000
Aug 31, 2023 492.36 493.82 476.29 476.58 471.26 4,927,700
Aug 30, 2023 493.99 496.71 490.29 491.53 486.04 2,283,400
Aug 29, 2023 491.47 492.94 487.97 492.83 487.33 2,113,700
Aug 28, 2023 490.49 493.06 489.13 491.28 485.80 1,344,500
Aug 25, 2023 489.92 491.15 484.65 489.12 483.66 1,923,500
Aug 24, 2023 491.43 495.42 487.21 488.10 482.65 2,311,100
Aug 23, 2023 493.00 494.00 487.93 489.44 483.98 2,011,400
Aug 22, 2023 495.42 496.79 491.33 492.34 486.84 2,079,700
Aug 21, 2023 497.51 500.25 496.22 497.68 492.12 1,533,500
Aug 18, 2023 494.78 500.94 493.50 498.44 492.88 2,364,400
Aug 17, 2023 495.48 501.23 491.82 493.96 488.45 3,009,500
Aug 16, 2023 508.00 510.50 502.83 503.56 497.94 1,454,100
Aug 15, 2023 511.58 513.65 506.27 506.69 501.03 1,817,500
Aug 14, 2023 509.15 513.50 508.25 510.93 505.23 2,127,200
Aug 11, 2023 505.63 510.67 504.25 508.01 502.34 2,029,300
Aug 10, 2023 504.47 512.04 502.78 503.48 497.86 2,179,700
Aug 9, 2023 504.00 505.73 500.88 502.11 496.51 1,916,900
Aug 8, 2023 503.00 508.17 500.02 505.86 500.21 2,422,600
Aug 7, 2023 505.74 513.60 504.65 510.74 505.04 2,430,900
Aug 4, 2023 510.00 510.90 501.75 502.73 497.12 2,410,500
Aug 3, 2023 502.89 506.00 501.04 504.86 499.22 2,442,900
Aug 2, 2023 509.69 510.47 502.99 504.80 499.17 3,220,500
Aug 1, 2023 507.50 510.04 502.49 504.74 499.11 2,161,200
Jul 31, 2023 503.00 507.88 499.06 506.37 500.72 2,441,600
Jul 28, 2023 505.21 507.48 497.28 502.91 497.30 2,930,000
Jul 27, 2023 508.57 510.50 503.13 505.23 499.59 3,028,300
Jul 26, 2023 511.54 515.86 506.63 508.00 502.33 3,697,200
Jul 25, 2023 510.00 512.50 507.28 510.93 505.23 2,730,600
Jul 24, 2023 505.33 509.78 504.57 508.68 503.00 2,279,000
Jul 21, 2023 505.05 510.41 504.52 506.53 500.88 2,886,800
Jul 20, 2023 506.66 508.68 500.53 504.24 498.61 2,963,100
Jul 19, 2023 507.54 514.66 502.48 503.70 498.08 4,956,500
Jul 18, 2023 489.33 504.42 487.50 500.00 494.42 8,817,900
Jul 17, 2023 481.11 484.60 478.30 484.08 478.68 4,582,000
Jul 14, 2023 462.55 485.00 460.11 480.17 474.81 11,376,300
Jul 13, 2023 452.00 454.90 447.18 447.75 442.75 7,276,800
Jul 12, 2023 463.00 464.82 451.25 451.70 446.66 7,287,600
Jul 11, 2023 462.37 466.49 461.14 462.89 457.72 3,087,500
Jul 10, 2023 460.00 463.10 459.16 463.05 457.88 4,339,200
Jul 7, 2023 465.00 468.61 460.82 461.58 456.43 4,128,100
Jul 6, 2023 469.35 472.40 466.65 469.36 464.12 3,913,600
Jul 5, 2023 476.03 477.29 470.59 471.22 465.96 5,053,100
Jul 3, 2023 478.10 480.21 476.30 477.88 472.55 1,915,700
Jun 30, 2023 478.00 482.10 475.12 480.64 475.27 3,970,100
Jun 29, 2023 475.08 479.71 473.08 476.44 471.12 2,979,300
Jun 28, 2023 481.96 482.12 473.98 474.45 469.15 3,670,100
Jun 27, 2023 478.13 483.18 477.77 482.56 477.17 3,693,200
Jun 26, 2023 478.14 481.31 473.00 479.06 473.71 2,968,300
Jun 23, 2023 478.33 482.28 476.55 477.00 471.68 4,862,000
Jun 22, 2023 478.18 483.18 478.00 479.05 473.70 3,179,000
Jun 21, 2023 468.95 479.37 467.19 476.75 471.43 4,886,500
Jun 20, 2023 456.75 470.49 456.75 469.39 464.15 4,597,700
Jun 16, 2023 466.14 468.52 457.93 458.49 453.37 7,693,900
Jun 15, 2023 1.88 Dividend
Jun 15, 2023 461.99 472.00 460.91 465.89 460.69 6,798,100
Jun 14, 2023 454.64 460.63 445.68 459.86 452.87 14,672,400
Jun 13, 2023 490.87 494.66 488.66 491.31 483.84 3,016,600
Jun 12, 2023 492.30 494.45 488.72 492.59 485.10 2,207,700
Jun 9, 2023 489.99 498.22 487.23 493.62 486.11 3,174,100
Jun 8, 2023 484.39 491.82 482.43 490.23 482.78 2,725,900
Jun 7, 2023 489.95 490.44 481.60 482.13 474.80 4,381,700
Jun 6, 2023 499.90 499.90 483.67 487.57 480.16 3,816,600
Jun 5, 2023 500.70 502.90 497.42 498.19 490.61 2,688,800
Jun 2, 2023 492.00 501.02 490.36 499.58 491.98 3,064,500
Jun 1, 2023 487.79 498.78 486.11 493.63 486.12 3,376,600
May 31, 2023 478.12 487.40 477.11 487.24 479.83 4,944,100
May 30, 2023 476.68 485.87 476.03 479.85 472.55 3,180,800
May 26, 2023 478.06 488.39 478.00 481.52 474.20 3,135,200
May 25, 2023 477.63 481.77 474.30 477.70 470.44 2,684,100
May 24, 2023 480.61 483.28 478.89 480.83 473.52 1,904,700
May 23, 2023 476.18 483.39 472.54 479.44 472.15 2,874,200
May 22, 2023 480.44 482.20 477.91 480.62 473.31 2,242,800
May 19, 2023 479.58 484.80 477.81 478.82 471.54 2,317,900
May 18, 2023 482.05 482.55 473.89 479.23 471.94 3,040,100
May 17, 2023 480.00 485.40 477.54 484.81 477.44 2,682,000
May 16, 2023 487.62 489.21 479.01 479.72 472.43 2,178,900
May 15, 2023 491.40 491.79 483.70 486.86 479.46 2,169,700
May 12, 2023 488.76 492.90 487.75 491.23 483.76 1,536,500
May 11, 2023 488.00 490.12 485.66 488.76 481.33 2,384,200
May 10, 2023 489.40 493.47 487.64 490.07 482.62 2,018,700
May 9, 2023 492.84 499.40 490.30 490.38 482.92 2,038,600
May 8, 2023 492.04 494.35 488.32 492.62 485.13 1,738,500
May 5, 2023 494.06 500.85 492.03 494.28 486.76 2,328,500
May 4, 2023 487.05 489.69 481.95 487.28 479.87 2,555,700
May 3, 2023 494.40 495.45 488.03 489.44 482.00 1,749,700
May 2, 2023 495.25 496.71 489.27 493.39 485.89 2,152,300
May 1, 2023 494.59 499.39 491.81 495.70 488.16 2,105,600
Apr 28, 2023 488.69 493.96 488.12 492.09 484.61 2,398,400
Apr 27, 2023 482.20 490.98 482.20 490.47 483.01 2,473,200
Apr 26, 2023 485.87 487.70 478.36 482.95 475.61 2,930,000
Apr 25, 2023 492.68 498.50 490.58 491.92 484.44 2,937,300
Apr 24, 2023 483.41 490.22 482.65 488.94 481.51 2,322,400

Related Tickers

HUM Humana Inc.
325.30
-0.00%
 
CVS CVS Health Corporation
69.31
-0.47%
 
ELV Elevance Health, Inc.
536.31
+0.77%
 
CI The Cigna Group
353.82
+0.18%
 
CNC Centene Corporation
76.09
+0.67%
 
OSCR Oscar Health, Inc.
17.03
+5.22%
 
MOH Molina Healthcare, Inc.
363.10
+0.34%
 
CLOV Clover Health Investments, Corp.
0.6220
-0.03%
 
ALHC Alignment Healthcare, Inc.
5.03
+0.30%
 
NEUE NeueHealth, Inc.
6.37
+9.38%