U.S. Markets open in 6 hrs 54 mins

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
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 2021333.32338.16332.78332.87332.873,039,000
Mar 02, 2021335.00337.67333.89334.64334.642,568,900
Mar 01, 2021334.36338.91333.68334.65334.654,198,900
Feb 26, 2021330.55337.91329.85332.22332.225,430,000
Feb 25, 2021331.00333.60327.36328.87328.872,780,100
Feb 24, 2021328.49333.60326.04332.21332.213,360,500
Feb 23, 2021329.99333.94326.64329.51329.513,225,700
Feb 22, 2021321.50329.05320.35327.64327.642,688,300
Feb 19, 2021328.75328.85324.11324.58324.582,313,800
Feb 18, 2021325.90329.58325.20328.41328.412,383,500
Feb 17, 2021323.46328.60322.24326.86326.862,620,000
Feb 16, 2021327.36329.84322.48324.62324.624,339,000
Feb 12, 2021331.68332.40327.88328.24328.242,760,800
Feb 11, 2021335.00336.65331.50333.07333.072,776,700
Feb 10, 2021332.66335.76329.77333.40333.404,122,700
Feb 09, 2021323.90331.04321.71329.63329.634,096,900
Feb 08, 2021327.01327.02323.81324.34324.344,758,200
Feb 05, 2021332.11333.48323.48324.51324.517,227,900
Feb 04, 2021332.32335.29328.39329.32329.325,962,200
Feb 03, 2021338.00340.16334.60337.89337.892,537,100
Feb 02, 2021337.10344.64337.10338.72338.722,663,700
Feb 01, 2021335.03338.15332.74334.00334.003,020,200
Jan 29, 2021336.53339.02330.63333.58333.583,899,200
Jan 28, 2021336.64346.58334.51338.15338.152,769,900
Jan 27, 2021337.04338.00329.01332.99332.994,770,900
Jan 26, 2021350.51351.51342.57343.11343.112,467,500
Jan 25, 2021347.15350.39344.60347.81347.812,506,300
Jan 22, 2021353.31354.62347.54347.55347.552,585,100
Jan 21, 2021350.81360.89350.74355.00355.003,750,200
Jan 20, 2021351.88352.08345.83350.84350.843,036,800
Jan 19, 2021356.21356.96351.56352.19352.193,361,300
Jan 15, 2021349.12353.05345.74351.30351.303,777,000
Jan 14, 2021356.85358.81350.42350.53350.532,919,900
Jan 13, 2021356.04356.81351.23355.04355.041,974,500
Jan 12, 2021357.94360.08355.23357.37357.372,372,500
Jan 11, 2021362.62364.29359.19360.75360.752,695,100
Jan 08, 2021367.00367.49358.76363.39363.392,947,800
Jan 07, 2021358.54366.45357.92365.03365.033,366,700
Jan 06, 2021337.11359.49335.11359.27359.276,561,400
Jan 05, 2021348.69351.36344.48344.80344.803,160,500
Jan 04, 2021351.45352.08340.38349.50349.504,203,800
Dec 31, 2020345.04351.09344.05350.68350.681,969,000
Dec 30, 2020347.08349.01344.47344.99344.991,866,000
Dec 29, 2020347.99351.29345.00347.35347.352,275,700
Dec 28, 2020343.21347.79343.06345.95345.952,308,200
Dec 24, 2020336.44341.41336.44340.79340.791,360,600
Dec 23, 2020336.49341.65336.03337.59337.592,348,100
Dec 22, 2020335.16336.98333.47335.01335.012,069,700
Dec 21, 2020332.07336.95329.40336.08336.082,892,700
Dec 18, 2020342.52342.61334.00338.38338.388,742,700
Dec 17, 2020339.81342.60337.31341.67341.672,525,700
Dec 16, 2020336.83341.66334.26339.34339.342,365,600
Dec 15, 2020339.14341.01337.04339.67339.672,616,900
Dec 14, 2020340.03343.23335.86336.13336.132,479,000
Dec 11, 2020338.13338.88334.33337.07337.073,071,700
Dec 10, 2020345.16345.46339.26339.65339.652,896,900
Dec 09, 2020348.89349.41341.61344.41344.412,600,400
Dec 08, 2020344.75349.90344.08347.86347.862,471,200
Dec 07, 2020348.72349.89345.22347.86347.862,999,400
Dec 04, 2020346.00351.47345.75349.89349.893,255,100
Dec 04, 20201.25 Dividend
Dec 03, 2020347.90352.77346.49348.68347.434,169,200
Dec 02, 2020341.77351.83341.50347.56346.312,864,300
Dec 01, 2020344.77354.10339.93341.19339.973,817,700
Nov 30, 2020335.11337.94330.29336.34335.135,265,700
Nov 27, 2020333.53338.90331.84337.94336.731,558,600
Nov 25, 2020338.82338.82329.14333.19332.003,145,100
Nov 24, 2020336.18340.00334.43336.01334.813,759,700
Nov 23, 2020335.55336.26331.59335.06333.862,535,700
Nov 20, 2020335.00337.66331.71334.70333.503,702,000
Nov 19, 2020342.29343.07334.33337.00335.793,935,600
Nov 18, 2020353.43354.05343.09344.51343.272,722,500
Nov 17, 2020352.39353.36347.50352.10350.842,557,600
Nov 16, 2020358.95359.58351.01356.82355.542,790,100
Nov 13, 2020356.86357.94352.79355.67354.392,442,100
Nov 12, 2020351.40360.52349.75354.41353.142,907,300
Nov 11, 2020356.16356.81349.41351.70350.442,048,200
Nov 10, 2020349.49355.90348.17353.69352.423,733,200
Nov 09, 2020366.31367.95348.98350.00348.754,635,300
Nov 06, 2020350.36352.00344.57347.46346.212,994,900
Nov 05, 2020358.07360.98349.68354.40353.134,786,500
Nov 04, 2020345.23360.44341.14354.56353.2910,344,900
Nov 03, 2020317.47326.44315.02321.35320.204,043,900
Nov 02, 2020312.64312.64307.36312.10310.984,519,000
Oct 30, 2020303.23307.17299.60305.14304.053,556,800
Oct 29, 2020306.59309.48301.46303.68302.593,279,200
Oct 28, 2020313.33317.81307.44308.00306.903,301,400
Oct 27, 2020323.06323.50319.43320.51319.362,427,700
Oct 26, 2020326.32327.75318.54323.06321.902,408,500
Oct 23, 2020329.16335.65328.13330.60329.412,349,500
Oct 22, 2020322.32328.06322.25325.73324.562,100,600
Oct 21, 2020323.41326.49322.18322.79321.632,139,000
Oct 20, 2020326.62328.62323.28323.41322.251,988,600
Oct 19, 2020328.54330.78322.06324.22323.062,482,100
Oct 16, 2020325.46332.35324.73329.90328.723,293,300
Oct 15, 2020318.85326.97316.33324.57323.413,172,200
Oct 14, 2020322.07330.57320.20321.85320.704,455,400
Oct 13, 2020328.50333.70327.71331.42330.232,713,500
Oct 12, 2020329.12333.56329.01329.97328.792,424,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...