U.S. Markets open in 6 hrs 54 mins
S&P Futures
3,810.75-6.00(-0.16%)Dow Futures
31,222.00-14.00(-0.04%)Nasdaq Futures
12,660.50-21.25(-0.17%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
332.87-1.77 (-0.53%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 04, 2021 | - | - | - | - | - | - |
| Mar 03, 2021 | 333.32 | 338.16 | 332.78 | 332.87 | 332.87 | 3,039,000 |
| Mar 02, 2021 | 335.00 | 337.67 | 333.89 | 334.64 | 334.64 | 2,568,900 |
| Mar 01, 2021 | 334.36 | 338.91 | 333.68 | 334.65 | 334.65 | 4,198,900 |
| Feb 26, 2021 | 330.55 | 337.91 | 329.85 | 332.22 | 332.22 | 5,430,000 |
| Feb 25, 2021 | 331.00 | 333.60 | 327.36 | 328.87 | 328.87 | 2,780,100 |
| Feb 24, 2021 | 328.49 | 333.60 | 326.04 | 332.21 | 332.21 | 3,360,500 |
| Feb 23, 2021 | 329.99 | 333.94 | 326.64 | 329.51 | 329.51 | 3,225,700 |
| Feb 22, 2021 | 321.50 | 329.05 | 320.35 | 327.64 | 327.64 | 2,688,300 |
| Feb 19, 2021 | 328.75 | 328.85 | 324.11 | 324.58 | 324.58 | 2,313,800 |
| Feb 18, 2021 | 325.90 | 329.58 | 325.20 | 328.41 | 328.41 | 2,383,500 |
| Feb 17, 2021 | 323.46 | 328.60 | 322.24 | 326.86 | 326.86 | 2,620,000 |
| Feb 16, 2021 | 327.36 | 329.84 | 322.48 | 324.62 | 324.62 | 4,339,000 |
| Feb 12, 2021 | 331.68 | 332.40 | 327.88 | 328.24 | 328.24 | 2,760,800 |
| Feb 11, 2021 | 335.00 | 336.65 | 331.50 | 333.07 | 333.07 | 2,776,700 |
| Feb 10, 2021 | 332.66 | 335.76 | 329.77 | 333.40 | 333.40 | 4,122,700 |
| Feb 09, 2021 | 323.90 | 331.04 | 321.71 | 329.63 | 329.63 | 4,096,900 |
| Feb 08, 2021 | 327.01 | 327.02 | 323.81 | 324.34 | 324.34 | 4,758,200 |
| Feb 05, 2021 | 332.11 | 333.48 | 323.48 | 324.51 | 324.51 | 7,227,900 |
| Feb 04, 2021 | 332.32 | 335.29 | 328.39 | 329.32 | 329.32 | 5,962,200 |
| Feb 03, 2021 | 338.00 | 340.16 | 334.60 | 337.89 | 337.89 | 2,537,100 |
| Feb 02, 2021 | 337.10 | 344.64 | 337.10 | 338.72 | 338.72 | 2,663,700 |
| Feb 01, 2021 | 335.03 | 338.15 | 332.74 | 334.00 | 334.00 | 3,020,200 |
| Jan 29, 2021 | 336.53 | 339.02 | 330.63 | 333.58 | 333.58 | 3,899,200 |
| Jan 28, 2021 | 336.64 | 346.58 | 334.51 | 338.15 | 338.15 | 2,769,900 |
| Jan 27, 2021 | 337.04 | 338.00 | 329.01 | 332.99 | 332.99 | 4,770,900 |
| Jan 26, 2021 | 350.51 | 351.51 | 342.57 | 343.11 | 343.11 | 2,467,500 |
| Jan 25, 2021 | 347.15 | 350.39 | 344.60 | 347.81 | 347.81 | 2,506,300 |
| Jan 22, 2021 | 353.31 | 354.62 | 347.54 | 347.55 | 347.55 | 2,585,100 |
| Jan 21, 2021 | 350.81 | 360.89 | 350.74 | 355.00 | 355.00 | 3,750,200 |
| Jan 20, 2021 | 351.88 | 352.08 | 345.83 | 350.84 | 350.84 | 3,036,800 |
| Jan 19, 2021 | 356.21 | 356.96 | 351.56 | 352.19 | 352.19 | 3,361,300 |
| Jan 15, 2021 | 349.12 | 353.05 | 345.74 | 351.30 | 351.30 | 3,777,000 |
| Jan 14, 2021 | 356.85 | 358.81 | 350.42 | 350.53 | 350.53 | 2,919,900 |
| Jan 13, 2021 | 356.04 | 356.81 | 351.23 | 355.04 | 355.04 | 1,974,500 |
| Jan 12, 2021 | 357.94 | 360.08 | 355.23 | 357.37 | 357.37 | 2,372,500 |
| Jan 11, 2021 | 362.62 | 364.29 | 359.19 | 360.75 | 360.75 | 2,695,100 |
| Jan 08, 2021 | 367.00 | 367.49 | 358.76 | 363.39 | 363.39 | 2,947,800 |
| Jan 07, 2021 | 358.54 | 366.45 | 357.92 | 365.03 | 365.03 | 3,366,700 |
| Jan 06, 2021 | 337.11 | 359.49 | 335.11 | 359.27 | 359.27 | 6,561,400 |
| Jan 05, 2021 | 348.69 | 351.36 | 344.48 | 344.80 | 344.80 | 3,160,500 |
| Jan 04, 2021 | 351.45 | 352.08 | 340.38 | 349.50 | 349.50 | 4,203,800 |
| Dec 31, 2020 | 345.04 | 351.09 | 344.05 | 350.68 | 350.68 | 1,969,000 |
| Dec 30, 2020 | 347.08 | 349.01 | 344.47 | 344.99 | 344.99 | 1,866,000 |
| Dec 29, 2020 | 347.99 | 351.29 | 345.00 | 347.35 | 347.35 | 2,275,700 |
| Dec 28, 2020 | 343.21 | 347.79 | 343.06 | 345.95 | 345.95 | 2,308,200 |
| Dec 24, 2020 | 336.44 | 341.41 | 336.44 | 340.79 | 340.79 | 1,360,600 |
| Dec 23, 2020 | 336.49 | 341.65 | 336.03 | 337.59 | 337.59 | 2,348,100 |
| Dec 22, 2020 | 335.16 | 336.98 | 333.47 | 335.01 | 335.01 | 2,069,700 |
| Dec 21, 2020 | 332.07 | 336.95 | 329.40 | 336.08 | 336.08 | 2,892,700 |
| Dec 18, 2020 | 342.52 | 342.61 | 334.00 | 338.38 | 338.38 | 8,742,700 |
| Dec 17, 2020 | 339.81 | 342.60 | 337.31 | 341.67 | 341.67 | 2,525,700 |
| Dec 16, 2020 | 336.83 | 341.66 | 334.26 | 339.34 | 339.34 | 2,365,600 |
| Dec 15, 2020 | 339.14 | 341.01 | 337.04 | 339.67 | 339.67 | 2,616,900 |
| Dec 14, 2020 | 340.03 | 343.23 | 335.86 | 336.13 | 336.13 | 2,479,000 |
| Dec 11, 2020 | 338.13 | 338.88 | 334.33 | 337.07 | 337.07 | 3,071,700 |
| Dec 10, 2020 | 345.16 | 345.46 | 339.26 | 339.65 | 339.65 | 2,896,900 |
| Dec 09, 2020 | 348.89 | 349.41 | 341.61 | 344.41 | 344.41 | 2,600,400 |
| Dec 08, 2020 | 344.75 | 349.90 | 344.08 | 347.86 | 347.86 | 2,471,200 |
| Dec 07, 2020 | 348.72 | 349.89 | 345.22 | 347.86 | 347.86 | 2,999,400 |
| Dec 04, 2020 | 346.00 | 351.47 | 345.75 | 349.89 | 349.89 | 3,255,100 |
| Dec 04, 2020 | 1.25 Dividend | |||||
| Dec 03, 2020 | 347.90 | 352.77 | 346.49 | 348.68 | 347.43 | 4,169,200 |
| Dec 02, 2020 | 341.77 | 351.83 | 341.50 | 347.56 | 346.31 | 2,864,300 |
| Dec 01, 2020 | 344.77 | 354.10 | 339.93 | 341.19 | 339.97 | 3,817,700 |
| Nov 30, 2020 | 335.11 | 337.94 | 330.29 | 336.34 | 335.13 | 5,265,700 |
| Nov 27, 2020 | 333.53 | 338.90 | 331.84 | 337.94 | 336.73 | 1,558,600 |
| Nov 25, 2020 | 338.82 | 338.82 | 329.14 | 333.19 | 332.00 | 3,145,100 |
| Nov 24, 2020 | 336.18 | 340.00 | 334.43 | 336.01 | 334.81 | 3,759,700 |
| Nov 23, 2020 | 335.55 | 336.26 | 331.59 | 335.06 | 333.86 | 2,535,700 |
| Nov 20, 2020 | 335.00 | 337.66 | 331.71 | 334.70 | 333.50 | 3,702,000 |
| Nov 19, 2020 | 342.29 | 343.07 | 334.33 | 337.00 | 335.79 | 3,935,600 |
| Nov 18, 2020 | 353.43 | 354.05 | 343.09 | 344.51 | 343.27 | 2,722,500 |
| Nov 17, 2020 | 352.39 | 353.36 | 347.50 | 352.10 | 350.84 | 2,557,600 |
| Nov 16, 2020 | 358.95 | 359.58 | 351.01 | 356.82 | 355.54 | 2,790,100 |
| Nov 13, 2020 | 356.86 | 357.94 | 352.79 | 355.67 | 354.39 | 2,442,100 |
| Nov 12, 2020 | 351.40 | 360.52 | 349.75 | 354.41 | 353.14 | 2,907,300 |
| Nov 11, 2020 | 356.16 | 356.81 | 349.41 | 351.70 | 350.44 | 2,048,200 |
| Nov 10, 2020 | 349.49 | 355.90 | 348.17 | 353.69 | 352.42 | 3,733,200 |
| Nov 09, 2020 | 366.31 | 367.95 | 348.98 | 350.00 | 348.75 | 4,635,300 |
| Nov 06, 2020 | 350.36 | 352.00 | 344.57 | 347.46 | 346.21 | 2,994,900 |
| Nov 05, 2020 | 358.07 | 360.98 | 349.68 | 354.40 | 353.13 | 4,786,500 |
| Nov 04, 2020 | 345.23 | 360.44 | 341.14 | 354.56 | 353.29 | 10,344,900 |
| Nov 03, 2020 | 317.47 | 326.44 | 315.02 | 321.35 | 320.20 | 4,043,900 |
| Nov 02, 2020 | 312.64 | 312.64 | 307.36 | 312.10 | 310.98 | 4,519,000 |
| Oct 30, 2020 | 303.23 | 307.17 | 299.60 | 305.14 | 304.05 | 3,556,800 |
| Oct 29, 2020 | 306.59 | 309.48 | 301.46 | 303.68 | 302.59 | 3,279,200 |
| Oct 28, 2020 | 313.33 | 317.81 | 307.44 | 308.00 | 306.90 | 3,301,400 |
| Oct 27, 2020 | 323.06 | 323.50 | 319.43 | 320.51 | 319.36 | 2,427,700 |
| Oct 26, 2020 | 326.32 | 327.75 | 318.54 | 323.06 | 321.90 | 2,408,500 |
| Oct 23, 2020 | 329.16 | 335.65 | 328.13 | 330.60 | 329.41 | 2,349,500 |
| Oct 22, 2020 | 322.32 | 328.06 | 322.25 | 325.73 | 324.56 | 2,100,600 |
| Oct 21, 2020 | 323.41 | 326.49 | 322.18 | 322.79 | 321.63 | 2,139,000 |
| Oct 20, 2020 | 326.62 | 328.62 | 323.28 | 323.41 | 322.25 | 1,988,600 |
| Oct 19, 2020 | 328.54 | 330.78 | 322.06 | 324.22 | 323.06 | 2,482,100 |
| Oct 16, 2020 | 325.46 | 332.35 | 324.73 | 329.90 | 328.72 | 3,293,300 |
| Oct 15, 2020 | 318.85 | 326.97 | 316.33 | 324.57 | 323.41 | 3,172,200 |
| Oct 14, 2020 | 322.07 | 330.57 | 320.20 | 321.85 | 320.70 | 4,455,400 |
| Oct 13, 2020 | 328.50 | 333.70 | 327.71 | 331.42 | 330.23 | 2,713,500 |
| Oct 12, 2020 | 329.12 | 333.56 | 329.01 | 329.97 | 328.79 | 2,424,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
