NYSE - Delayed Quote USD

UnitedHealth Group Incorporated (UNH)

Compare
545.57
+7.47
+(1.39%)
At close: 4:00:02 PM EST
544.99
-0.58
(-0.11%)
After hours: 4:56:44 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025539.47547.11535.00545.57545.572,372,219
Jan 29, 2025541.73543.48534.01538.10538.102,737,100
Jan 28, 2025543.01546.50537.84542.48542.483,162,700
Jan 27, 2025539.98551.91539.98543.52543.524,263,000
Jan 24, 2025528.11534.63524.51532.51532.513,671,200
Jan 23, 2025527.87531.48519.32529.77529.774,580,800
Jan 22, 2025521.66524.44516.00519.72519.723,756,100
Jan 21, 2025514.05525.00512.82524.99524.995,682,100
Jan 17, 2025505.62521.82502.80509.76509.767,495,700
Jan 16, 2025530.35539.84510.00510.59510.599,059,900
Jan 15, 2025537.10546.29534.33543.42543.424,103,900
Jan 14, 2025539.65544.55536.55543.74543.743,978,300
Jan 13, 2025535.04547.40533.14541.14541.146,472,500
Jan 10, 2025526.64535.45518.47520.69520.695,467,500
Jan 8, 2025514.50524.67509.51524.52524.524,141,700
Jan 7, 2025518.85519.50511.22514.25514.253,914,500
Jan 6, 2025513.00520.30509.82513.67513.674,444,800
Jan 3, 2025506.35516.29505.38513.00513.003,019,500
Jan 2, 2025508.00512.11503.29504.51504.514,234,900
Dec 31, 2024509.35511.00503.34505.86505.864,214,000
Dec 30, 2024506.86509.73500.66507.80507.805,408,600
Dec 27, 2024509.42513.18507.80509.99509.993,471,800
Dec 26, 2024505.65512.22504.73511.15511.153,387,000
Dec 24, 2024504.40506.10500.59506.10506.101,824,400
Dec 23, 2024500.76508.78499.05506.34506.344,286,000
Dec 20, 2024489.29502.64488.73500.13500.1310,956,900
Dec 19, 2024500.14503.65486.24489.25489.257,418,100
Dec 18, 2024488.43506.54486.00499.72499.7210,147,600
Dec 17, 2024487.00495.60475.82485.52485.5214,132,700
Dec 16, 2024518.00521.70496.08498.50498.508,880,000
Dec 13, 2024515.64527.53510.72520.48520.488,202,900
Dec 12, 2024531.53534.00514.19515.76515.769,403,800
Dec 11, 2024555.66558.10532.67533.53533.5310,363,000
Dec 10, 2024562.00567.75557.03565.19565.195,360,600
Dec 9, 2024 2.10 Dividend
Dec 9, 2024552.00562.98544.64560.62560.627,684,700
Dec 6, 2024582.11582.11544.14549.62547.5213,003,600
Dec 5, 2024605.64608.99573.89578.97576.765,943,700
Dec 4, 2024611.02622.83606.97610.79608.464,147,600
Dec 3, 2024610.85615.75604.82605.23602.922,329,900
Dec 2, 2024614.00614.00600.77608.52606.193,364,900
Nov 29, 2024608.80615.78606.62610.20607.872,010,800
Nov 27, 2024611.03617.45606.70608.38606.062,269,800
Nov 26, 2024608.24608.47598.88606.79604.472,693,600
Nov 25, 2024597.58609.84595.01605.83603.525,146,200
Nov 22, 2024598.56601.26588.67590.87588.613,197,900
Nov 21, 2024600.00604.00596.73597.49595.212,722,900
Nov 20, 2024582.71602.64581.55600.50598.213,928,600
Nov 19, 2024582.72586.84576.77577.00574.803,198,300
Nov 18, 2024589.44594.14585.32589.65587.402,577,100
Nov 15, 2024591.92598.93589.95592.23589.973,423,900
Nov 14, 2024603.48606.00588.99593.15590.883,079,200
Nov 13, 2024613.00613.01603.06605.87603.563,409,400
Nov 12, 2024619.58624.48613.78614.67612.322,809,400
Nov 11, 2024616.90630.73613.92625.25622.863,003,200
Nov 8, 2024609.00619.80605.20615.81613.463,875,800
Nov 7, 2024598.69607.64596.15605.45603.145,254,300
Nov 6, 2024603.90605.50590.85596.69594.416,591,300
Nov 5, 2024558.28568.74554.40567.03564.862,608,100
Nov 4, 2024566.74568.59555.42557.77555.642,656,600
Nov 1, 2024565.12570.33563.90567.56565.392,548,300
Oct 31, 2024560.88568.45560.88564.50562.342,490,000
Oct 30, 2024561.25570.31560.95562.96560.812,323,600
Oct 29, 2024562.82567.68560.66562.13559.982,600,300
Oct 28, 2024566.25568.33562.81565.24563.081,826,500
Oct 25, 2024566.16571.50563.61564.56562.402,513,700
Oct 24, 2024564.99571.70560.31560.81558.672,590,200
Oct 23, 2024572.13574.14560.00564.64562.482,911,900
Oct 22, 2024567.85573.04565.49569.86567.682,593,800
Oct 21, 2024569.64579.28568.70571.47569.293,018,000
Oct 18, 2024566.85570.95563.04569.61567.433,687,000
Oct 17, 2024560.58569.47558.72566.03563.875,588,700
Oct 16, 2024557.01576.18555.12571.34569.165,103,900
Oct 15, 2024552.02569.70543.00556.29554.1611,939,400
Oct 14, 2024599.11608.63597.38605.40603.092,447,100
Oct 11, 2024596.49601.52596.20598.05595.761,909,700
Oct 10, 2024595.18598.95592.76597.70595.422,143,200
Oct 9, 2024582.16592.80580.61591.22588.962,207,700
Oct 8, 2024588.06589.21579.56581.58579.362,231,400
Oct 7, 2024588.79592.44583.33583.56581.332,591,100
Oct 4, 2024592.13596.13588.44591.20588.942,462,600
Oct 3, 2024590.61593.23584.37592.75590.492,645,800
Oct 2, 2024604.26604.52584.25592.31590.053,667,000
Oct 1, 2024585.00588.70580.77583.30581.072,648,400
Sep 30, 2024583.50586.42578.74584.68582.453,009,700
Sep 27, 2024577.68586.71576.59581.85579.632,986,200
Sep 26, 2024575.00576.60570.91574.81572.612,751,900
Sep 25, 2024577.87581.11573.08576.31574.112,658,800
Sep 24, 2024570.82577.31566.00575.19572.993,188,500
Sep 23, 2024576.49579.43572.00573.41571.222,386,100
Sep 20, 2024571.70578.84569.65575.00572.805,398,700
Sep 19, 2024583.72584.83574.58577.07574.872,945,700
Sep 18, 2024576.86584.52572.31580.65578.432,988,300
Sep 17, 2024586.01586.72576.39577.96575.753,416,000
Sep 16, 2024 2.10 Dividend
Sep 16, 2024595.00598.79587.76589.14586.892,548,600
Sep 13, 2024591.08597.68587.23594.32589.962,241,900
Sep 12, 2024588.53590.51583.21588.42584.103,395,800
Sep 11, 2024589.14591.40578.97589.75585.423,563,600
Sep 10, 2024595.21604.80591.15599.03594.632,863,500
Sep 9, 2024598.32599.48575.27594.10589.743,411,400
Sep 6, 2024595.87600.61592.26596.88592.502,926,400
Sep 5, 2024604.19606.00589.67595.49591.122,144,800
Sep 4, 2024600.00607.94597.88604.18599.742,935,000
Sep 3, 2024592.52600.66591.82598.68594.293,175,500
Aug 30, 2024590.00593.26586.59590.20585.872,944,700
Aug 29, 2024590.68592.61584.37591.57587.231,953,200
Aug 28, 2024589.01592.84583.87588.54584.221,657,000
Aug 27, 2024589.47592.34583.78587.35583.041,581,900
Aug 26, 2024588.05592.09585.74587.13582.821,800,000
Aug 23, 2024581.00585.21578.45584.51580.222,376,400
Aug 22, 2024579.25582.95570.62578.72574.472,282,000
Aug 21, 2024581.51583.39577.43578.07573.832,844,300
Aug 20, 2024579.85583.81575.50580.65576.391,677,500
Aug 19, 2024578.08583.30577.07578.78574.531,847,900
Aug 16, 2024580.92581.65574.10577.68573.442,728,900
Aug 15, 2024579.67583.34573.51579.61575.362,751,800
Aug 14, 2024575.24581.12573.27579.67575.412,344,400
Aug 13, 2024569.99575.73569.00574.24570.022,369,400
Aug 12, 2024562.32569.00561.05565.29561.142,532,400
Aug 9, 2024564.54565.93557.63558.76554.662,976,700
Aug 8, 2024564.37572.45564.37566.24562.082,860,800
Aug 7, 2024566.61571.65557.03566.08561.924,320,700
Aug 6, 2024568.21577.52562.53568.35564.183,216,500
Aug 5, 2024582.12586.82566.76569.96565.784,587,400
Aug 2, 2024582.33591.54575.25589.83585.505,094,000
Aug 1, 2024577.20587.50567.10572.77568.573,680,800
Jul 31, 2024565.44580.90562.32576.16571.934,713,200
Jul 30, 2024566.90579.43565.99576.33572.104,139,100
Jul 29, 2024565.71571.35561.76566.75562.592,965,000
Jul 26, 2024560.00579.13560.00569.72565.543,201,900
Jul 25, 2024562.00569.89558.58559.68555.573,102,900
Jul 24, 2024560.00561.13553.02559.75555.643,156,200
Jul 23, 2024558.79558.84552.81554.70550.632,785,600
Jul 22, 2024563.05564.25557.08558.53554.433,377,300
Jul 19, 2024567.12569.90561.54565.33561.184,290,400
Jul 18, 2024564.50581.50561.42564.34560.206,834,800
Jul 17, 2024554.00573.61551.30573.28569.0710,330,800
Jul 16, 2024533.90549.92527.13548.87544.8411,062,000
Jul 15, 2024524.24530.83513.80515.37511.595,128,000
Jul 12, 2024506.92514.57503.43511.53507.773,570,600
Jul 11, 2024497.70508.73497.70504.36500.663,535,100
Jul 10, 2024490.94501.50490.12500.93497.253,189,800
Jul 9, 2024488.33495.40486.09492.11488.503,056,800
Jul 8, 2024489.19493.88486.17489.34485.753,450,600
Jul 5, 2024489.00489.67484.50488.01484.433,499,000
Jul 3, 2024497.12498.08486.52489.89486.292,239,200
Jul 2, 2024494.26498.47493.39498.24494.583,312,000
Jul 1, 2024506.75508.91492.89494.65491.024,523,100
Jun 28, 2024496.37509.40489.41509.26505.5222,734,200
Jun 27, 2024485.05488.98482.05486.44482.872,991,900
Jun 26, 2024484.50487.44481.47484.04480.493,153,100
Jun 25, 2024490.64490.64480.60484.50480.943,209,900
Jun 24, 2024488.86490.89484.50489.98486.385,139,800
Jun 21, 2024484.44488.30480.59482.59479.056,776,000
Jun 20, 2024480.04485.92478.11484.52480.965,258,100
Jun 18, 2024490.71491.66479.04481.05477.523,692,700
Jun 17, 2024 2.10 Dividend
Jun 17, 2024491.33493.12488.70489.23485.642,407,200
Jun 14, 2024496.83497.85491.73497.12491.393,188,400
Jun 13, 2024490.28502.00484.38497.30491.564,951,700
Jun 12, 2024500.00500.00487.42493.07487.384,048,200
Jun 11, 2024490.86497.78490.29496.22490.504,599,700
Jun 10, 2024491.00495.39486.19495.00489.293,332,800
Jun 7, 2024502.04502.86490.42490.69485.033,416,300
Jun 6, 2024503.65504.70497.28501.92496.132,419,600
Jun 5, 2024508.70509.10498.80503.12497.322,464,400
Jun 4, 2024498.56508.27494.59505.49499.663,178,400
Jun 3, 2024494.13498.68493.07497.44491.702,795,100
May 31, 2024482.41498.41482.41495.37489.666,694,800
May 30, 2024482.32486.03478.00481.65476.095,170,500
May 29, 2024492.34493.90473.27484.72479.137,521,600
May 28, 2024506.65506.65501.90503.68497.872,912,800
May 24, 2024516.11517.14507.52508.17502.312,527,800
May 23, 2024518.32520.23515.23516.83510.873,055,400
May 22, 2024522.82526.28520.65521.35515.342,299,100
May 21, 2024518.32524.72515.92523.55517.512,521,900
May 20, 2024524.63524.63516.54517.23511.262,476,200
May 17, 2024522.94525.85520.01524.63518.582,657,200
May 16, 2024520.00528.16519.51521.27515.263,655,800
May 15, 2024514.83522.59514.83517.55511.582,981,200
May 14, 2024514.58516.17507.30513.88507.952,949,700
May 13, 2024512.05514.67507.31511.74505.842,454,500
May 10, 2024509.00513.58507.00512.81506.902,784,600
May 9, 2024502.14507.97502.14507.03501.182,342,900
May 8, 2024504.17507.00500.08503.21497.413,078,900
May 7, 2024496.00501.65495.04500.96495.183,752,100
May 6, 2024492.48494.87492.00494.38488.682,029,500
May 3, 2024490.86492.79485.78492.45486.772,487,600
May 2, 2024484.28493.69483.94492.97487.283,561,400
May 1, 2024479.26489.19477.07484.11478.532,729,200
Apr 30, 2024488.96489.71482.59483.70478.123,367,500
Apr 29, 2024495.71497.35487.77489.03483.392,192,100
Apr 26, 2024492.00497.23491.40495.35489.642,727,000
Apr 25, 2024488.96497.13487.53493.86488.164,329,700
Apr 24, 2024483.78488.86480.71487.30481.683,724,400
Apr 23, 2024491.00494.31484.97486.18480.573,646,700
Apr 22, 2024497.78499.42490.64491.23485.564,697,700
Apr 19, 2024497.00507.30495.56501.13495.356,616,000
Apr 18, 2024486.13502.00485.97493.18487.498,880,400
Apr 17, 2024478.60488.00474.59478.99473.478,759,800
Apr 16, 2024476.77479.75465.60468.89463.4811,816,500
Apr 15, 2024442.00448.35441.99445.63440.495,376,800
Apr 12, 2024440.34442.24436.38439.20434.136,042,900
Apr 11, 2024450.39450.77441.48441.72436.635,844,100
Apr 10, 2024455.49458.74449.78450.05444.864,493,500
Apr 9, 2024454.28459.76452.46459.72454.423,521,700
Apr 8, 2024455.97457.20453.59456.00450.744,532,300
Apr 5, 2024450.69457.75450.01455.74450.485,744,400
Apr 4, 2024460.82461.72451.92455.38450.135,182,000
Apr 3, 2024462.00462.85455.55459.74454.444,460,400
Apr 2, 2024459.60463.68449.60458.14452.8611,867,000
Apr 1, 2024494.47495.78488.70489.70484.052,928,700
Mar 28, 2024495.00495.87489.30494.70488.993,820,000
Mar 27, 2024493.70495.73491.31493.10487.412,653,100
Mar 26, 2024488.13493.34485.23492.31486.633,113,300
Mar 25, 2024490.60491.48484.07485.88480.282,786,100
Mar 22, 2024495.20495.83489.77490.07484.422,847,000
Mar 21, 2024492.28496.20491.28491.69486.023,693,400
Mar 20, 2024492.47494.60489.44494.23488.533,548,200
Mar 19, 2024489.67493.44487.79493.32487.632,511,700
Mar 18, 2024492.10492.10486.38487.05481.432,970,500
Mar 15, 2024487.45491.22487.45490.82485.165,712,300
Mar 14, 2024488.72489.68485.19489.00483.363,378,500
Mar 13, 2024493.52496.00485.33488.00482.373,669,000
Mar 12, 2024488.13492.28487.35489.35483.714,153,800
Mar 11, 2024477.00490.31476.00489.15483.514,410,100
Mar 8, 2024 1.88 Dividend
Mar 8, 2024478.33484.25474.77476.57471.074,672,600
Mar 7, 2024474.00481.19473.60478.78471.405,102,000
Mar 6, 2024474.44479.80468.19472.60465.315,577,500
Mar 5, 2024482.39482.90470.62473.15465.865,296,200
Mar 4, 2024483.24487.04480.10481.87474.445,239,800
Mar 1, 2024489.42490.02477.25489.53481.987,312,200
Feb 29, 2024498.50501.75491.60493.60485.996,833,200
Feb 28, 2024495.44498.55484.39498.28490.609,558,600
Feb 27, 2024524.76525.59512.05513.42505.513,780,600
Feb 26, 2024528.32532.81524.31525.32517.222,308,900
Feb 23, 2024526.75530.50524.16527.24519.112,502,000
Feb 22, 2024524.20526.74518.59526.50518.383,186,800
Feb 21, 2024523.67523.69517.54521.97513.922,095,900
Feb 20, 2024524.21525.37519.41521.06513.032,600,200
Feb 16, 2024522.30523.79518.89521.55513.512,135,500
Feb 15, 2024517.34521.75515.80520.88512.852,292,100
Feb 14, 2024515.26518.53514.29516.94508.971,918,500
Feb 13, 2024522.00526.93514.21516.85508.883,436,000
Feb 12, 2024518.22518.99512.81517.64509.663,194,000
Feb 9, 2024518.99520.39516.29518.22510.232,715,400
Feb 8, 2024520.63522.16517.28520.09512.073,343,000
Feb 7, 2024514.01521.00512.69519.39511.384,109,100
Feb 6, 2024503.94510.94502.45510.67502.802,745,400
Feb 5, 2024509.96514.20500.05502.96495.213,646,300
Feb 2, 2024508.25512.91505.39510.23502.363,804,500
Feb 1, 2024508.83510.22503.00507.14499.324,242,600
Jan 31, 2024504.51515.00504.51511.74503.855,358,100

Related Tickers

ELV Elevance Health, Inc.
399.32
-0.24%
 
HUM Humana Inc.
296.91
+0.91%
 
CVS CVS Health Corporation
56.82
-0.14%
 
CI The Cigna Group
282.98
-6.70%
 
CLOV Clover Health Investments, Corp.
4.4300
-0.45%
 
CNC Centene Corporation
64.62
+1.11%
 
OSCR Oscar Health, Inc.
17.30
+3.72%
 
MOH Molina Healthcare, Inc.
312.89
+2.83%
 
ALHC Alignment Healthcare, Inc.
15.20
-0.78%
 
NEUE NeueHealth, Inc.
7.34
0.00%