UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

537.15

-0.11

(-0.02%)

As of 11:59AM EDT. Market open.

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	540.26	541.98	536.68	537.15	537.15	593,675
Aug 09, 2022	540.00	545.74	536.38	537.26	537.26	2,147,200
Aug 08, 2022	539.91	541.30	533.42	536.60	536.60	1,656,400
Aug 05, 2022	530.00	535.50	527.56	535.06	535.06	2,372,600
Aug 04, 2022	539.29	540.43	532.76	533.75	533.75	2,368,000
Aug 03, 2022	537.26	543.62	535.69	540.65	540.65	1,802,900
Aug 02, 2022	537.55	540.53	531.72	535.46	535.46	2,114,200
Aug 01, 2022	542.27	543.65	531.00	535.38	535.38	2,335,000
Jul 29, 2022	540.01	543.85	536.69	542.34	542.34	2,945,400
Jul 28, 2022	537.49	544.34	531.74	541.49	541.49	2,344,500
Jul 27, 2022	533.54	537.86	528.04	534.61	534.61	2,268,100
Jul 26, 2022	533.80	537.64	531.03	531.59	531.59	2,637,800
Jul 25, 2022	526.09	532.89	524.22	529.47	529.47	2,337,200
Jul 22, 2022	526.00	527.60	518.40	521.41	521.41	1,850,300
Jul 21, 2022	519.39	522.47	511.14	522.46	522.46	2,667,600
Jul 20, 2022	533.45	534.05	515.73	519.47	519.47	4,327,500
Jul 19, 2022	521.09	533.84	520.59	533.45	533.45	2,953,500
Jul 18, 2022	531.00	532.16	518.75	519.37	519.37	3,212,000
Jul 15, 2022	526.06	531.99	515.45	529.75	529.75	5,742,500
Jul 14, 2022	495.00	505.89	492.28	502.43	502.43	3,765,500
Jul 13, 2022	508.07	511.86	501.19	501.24	501.24	3,467,700
Jul 12, 2022	513.25	519.14	510.62	514.42	514.42	2,706,500
Jul 11, 2022	514.86	521.47	511.81	516.95	516.95	1,743,600
Jul 08, 2022	512.31	528.37	511.01	518.63	518.63	3,092,100
Jul 07, 2022	515.25	517.30	512.23	514.38	514.38	2,385,400
Jul 06, 2022	505.64	517.41	504.30	515.29	515.29	2,506,700
Jul 05, 2022	507.64	511.00	492.25	505.24	505.24	3,029,600
Jul 01, 2022	512.32	517.53	502.31	517.40	517.40	2,426,600
Jun 30, 2022	513.55	516.32	509.72	513.63	513.63	3,568,900
Jun 29, 2022	508.85	518.70	506.01	515.71	515.71	3,823,400
Jun 28, 2022	512.08	518.61	505.08	508.44	508.44	4,978,200
Jun 27, 2022	492.83	511.89	492.58	505.66	505.66	3,907,100
Jun 24, 2022	499.44	499.76	486.56	495.64	495.64	15,861,100
Jun 23, 2022	494.95	503.58	491.96	499.81	499.81	4,687,700
Jun 22, 2022	475.72	495.92	474.54	489.68	489.68	5,061,000
Jun 21, 2022	457.81	485.12	457.10	480.32	480.32	5,726,800
Jun 17, 2022	450.75	461.46	449.70	452.06	452.06	5,277,400
Jun 16, 2022	453.40	457.81	450.68	456.09	456.09	3,135,600
Jun 16, 2022	1.65 Dividend
Jun 15, 2022	464.20	469.02	456.50	464.33	462.68	2,550,700
Jun 14, 2022	467.50	469.18	457.42	461.75	460.11	3,814,200
Jun 13, 2022	475.13	481.34	467.26	469.70	468.03	3,764,600
Jun 10, 2022	484.80	490.16	480.93	484.63	482.91	2,599,900
Jun 09, 2022	492.88	496.46	487.61	489.43	487.69	3,148,800
Jun 08, 2022	494.00	497.90	488.55	493.53	491.78	3,268,100
Jun 07, 2022	489.50	497.61	487.12	497.10	495.33	2,341,900
Jun 06, 2022	489.43	493.63	486.29	490.18	488.44	1,781,500
Jun 03, 2022	488.33	491.67	484.90	485.61	483.88	1,756,900
Jun 02, 2022	494.00	496.15	482.97	492.26	490.51	2,093,500
Jun 01, 2022	498.32	501.38	487.78	492.55	490.80	1,765,900
May 31, 2022	503.62	504.11	495.66	496.78	495.01	4,003,100
May 27, 2022	491.00	507.11	489.39	507.11	505.31	3,349,100
May 26, 2022	501.74	507.26	499.41	502.23	500.45	2,705,800
May 25, 2022	498.52	502.31	491.26	498.09	496.32	3,161,600
May 24, 2022	490.79	498.08	488.66	497.56	495.79	2,658,100
May 23, 2022	486.29	495.74	486.29	492.08	490.33	2,279,800
May 20, 2022	481.38	487.47	472.31	485.73	484.00	3,068,200
May 19, 2022	464.32	481.58	463.33	478.55	476.85	3,813,800
May 18, 2022	488.26	489.21	468.36	471.38	469.70	3,240,500
May 17, 2022	494.00	494.72	488.46	492.53	490.78	2,289,000
May 16, 2022	485.41	495.56	484.15	489.22	487.48	2,338,800
May 13, 2022	480.98	487.00	475.81	485.40	483.68	2,453,400
May 12, 2022	486.10	486.89	471.42	478.80	477.10	3,997,600
May 11, 2022	484.39	500.52	484.39	486.15	484.42	3,936,300
May 10, 2022	493.81	496.35	481.12	488.01	486.28	4,275,500
May 09, 2022	490.40	494.63	484.43	486.42	484.69	3,862,700
May 06, 2022	485.01	501.57	485.00	499.62	497.84	3,260,300
May 05, 2022	507.21	510.67	489.23	494.72	492.96	3,359,700
May 04, 2022	499.50	509.77	493.09	507.62	505.82	4,002,600
May 03, 2022	501.13	505.52	497.48	499.62	497.84	2,763,400
May 02, 2022	510.81	513.51	493.34	501.15	499.37	3,184,300
Apr 29, 2022	518.85	519.90	506.96	508.55	506.74	2,873,200
Apr 28, 2022	516.76	526.28	513.17	524.42	522.56	2,582,700
Apr 27, 2022	514.91	520.90	509.82	513.81	511.98	3,353,700
Apr 26, 2022	524.24	526.26	513.51	513.78	511.95	2,895,300
Apr 25, 2022	520.40	526.26	511.73	524.27	522.41	3,030,400
Apr 22, 2022	532.06	533.35	520.18	520.94	519.09	3,453,300
Apr 21, 2022	545.50	548.00	536.03	537.44	535.53	2,539,900
Apr 20, 2022	542.14	548.36	539.00	546.01	544.07	2,986,300
Apr 19, 2022	535.89	542.48	535.24	537.70	535.79	2,207,600
Apr 18, 2022	537.90	541.00	530.38	534.08	532.18	2,087,100
Apr 14, 2022	538.50	553.29	534.07	534.82	532.92	4,211,300
Apr 13, 2022	533.32	538.28	528.62	537.00	535.09	3,012,000
Apr 12, 2022	535.41	540.73	530.78	533.71	531.81	3,575,700
Apr 11, 2022	543.60	547.61	536.64	537.44	535.53	3,574,000
Apr 08, 2022	539.00	548.97	538.10	545.96	544.02	3,986,700
Apr 07, 2022	530.00	538.28	528.39	536.95	535.04	2,867,000
Apr 06, 2022	518.22	533.52	518.00	531.75	529.86	3,955,600
Apr 05, 2022	510.00	524.73	508.00	517.76	515.92	3,268,600
Apr 04, 2022	512.21	512.48	504.53	510.02	508.21	2,657,500
Apr 01, 2022	510.68	514.78	506.60	512.59	510.77	2,344,100
Mar 31, 2022	517.10	521.89	509.67	509.97	508.16	3,979,700
Mar 30, 2022	515.11	521.20	512.48	520.82	518.97	3,041,200
Mar 29, 2022	517.10	519.59	507.30	510.73	508.92	3,478,400
Mar 28, 2022	514.32	517.14	508.81	513.20	511.38	2,643,000
Mar 25, 2022	514.19	516.53	509.24	513.03	511.21	2,551,100
Mar 24, 2022	505.00	515.78	503.86	513.46	511.64	2,789,200
Mar 23, 2022	502.27	507.06	501.33	503.23	501.44	2,753,200
Mar 22, 2022	509.27	511.85	504.84	505.32	503.52	2,752,500
Mar 21, 2022	505.01	513.00	504.36	507.66	505.86	2,617,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,205.50+83.03(+2.01%)

Dow 3033,290.85+516.44(+1.58%)

Nasdaq12,827.60+333.67(+2.67%)

Russell 20001,960.82+47.93(+2.51%)

Crude Oil90.27-0.23(-0.25%)

Gold1,814.00+1.70(+0.09%)

UnitedHealth Group Incorporated (UNH)

S&P 500
4,205.50
+83.03(+2.01%)

Dow 30
33,290.85
+516.44(+1.58%)

Nasdaq
12,827.60
+333.67(+2.67%)

Russell 2000
1,960.82
+47.93(+2.51%)

Crude Oil
90.27
-0.23(-0.25%)

Gold
1,814.00
+1.70(+0.09%)