Dark

UNH
Unitedhealth Group Inc
stock NYSE

At Close

1/10/2025 3:59:56 PM EST

520.48USD-0.770%(-4.04)5,272,419

0.00Bid 0.00Ask 0.00Spread

Pre-market

1/10/2025 9:27:30 AM EST

527.60USD+0.587%(+3.08)8,375

After-hours

1/10/2025 4:51:30 PM EST

539.05USD+3.568%(+18.57)177,865

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	526.640	535.4500	518.4700	520.69	-0.730%	5,272,419	0.000%
2025-01-08	514.495	524.6700	509.5123	524.52	+1.997%	3,888,984	-0.730%
2025-01-07	518.850	519.5000	511.2200	514.25	+0.113%	3,804,785	+1.252%
2025-01-06	513.000	520.3000	509.8225	513.67	+0.131%	3,916,951	+1.367%
2025-01-03	506.350	516.2900	505.3800	513.00	+1.683%	2,813,743	+1.499%
2025-01-02	508.000	512.1100	503.2901	504.51	-0.267%	3,604,654	+3.207%
2024-12-31	509.350	511.0000	503.3400	505.86	-0.382%	3,929,087	+2.932%
2024-12-30	506.860	509.7300	500.6600	507.80	-0.429%	5,238,917	+2.538%
2024-12-27	509.420	513.1800	507.8000	509.99	-0.227%	3,332,422	+2.098%
2024-12-26	505.650	512.2200	504.7300	511.15	+0.998%	3,216,102	+1.866%
2024-12-24	504.400	506.1000	500.5900	506.10	-0.047%	1,778,689	+2.883%
2024-12-23	500.760	508.7800	499.0500	506.34	+1.242%	4,136,118	+2.834%
2024-12-20	489.290	502.6400	488.7300	500.13	+2.224%	9,792,240	+4.111%
2024-12-19	500.140	503.6500	486.2400	489.25	-2.095%	7,053,579	+6.426%
2024-12-18	488.430	506.5350	486.0000	499.72	+2.925%	9,819,923	+4.196%
2024-12-17	487.000	495.6000	475.8200	485.52	-2.604%	13,701,186	+7.244%
2024-12-16	518.000	521.7000	496.0800	498.50	-4.223%	8,677,490	+4.451%
2024-12-13	515.640	527.5300	510.7200	520.48	+0.915%	7,772,529	+0.040%
2024-12-12	531.530	534.0000	514.1900	515.76	-3.331%	8,817,146	+0.956%
2024-12-11	555.655	558.1000	532.6700	533.53	-5.602%	9,644,029	-2.407%
2024-12-10	562.000	567.7499	557.0301	565.19	+0.815%	4,937,219	-7.873%
2024-12-09	552.000	562.9800	544.6412	560.62	+2.001%	7,501,404	-7.122%
2024-12-06	582.105	582.1050	544.1401	549.62	-5.069%	12,757,872	-5.264%
2024-12-05	605.640	608.9899	573.8850	578.97	-5.210%	5,891,156	-10.066%
2024-12-04	611.020	622.8300	606.9700	610.79	+0.919%	3,985,561	-14.751%
2024-12-03	610.850	615.7500	604.8200	605.23	-0.541%	2,167,822	-13.968%
2024-12-02	614.000	614.0000	600.7700	608.52	-0.275%	2,840,477	-14.433%
2024-11-29	608.800	615.7800	606.6200	610.20	+0.299%	1,737,307	-14.669%
2024-11-27	611.030	617.4500	606.7000	608.38	+0.262%	2,183,722	-14.414%
2024-11-26	608.240	608.4700	598.8800	606.79	+0.158%	2,577,216	-14.189%
2024-11-25	597.580	609.8400	595.0100	605.83	+2.532%	4,645,184	-14.053%
2024-11-22	598.560	601.2600	588.6750	590.87	-1.108%	2,887,401	-11.877%
2024-11-21	600.000	604.0000	596.7300	597.49	-0.501%	2,573,237	-12.854%
2024-11-20	582.710	602.6436	581.5500	600.50	+4.073%	3,658,569	-13.291%
2024-11-19	582.720	586.8350	576.7700	577.00	-2.145%	3,065,348	-9.759%
2024-11-18	589.440	594.1400	585.3200	589.65	-0.436%	2,455,706	-11.695%
2024-11-15	591.920	598.9300	589.9500	592.23	-0.155%	3,238,286	-12.080%
2024-11-14	603.480	606.0000	588.9900	593.15	-2.099%	2,840,306	-12.216%
2024-11-13	613.000	613.0050	603.0600	605.87	-1.432%	3,299,405	-14.059%
2024-11-12	619.580	624.4800	613.7750	614.67	-1.692%	2,649,334	-15.290%
2024-11-11	616.895	630.7300	613.9225	625.25	+1.533%	2,789,045	-16.723%
2024-11-08	609.000	619.8000	605.2000	615.81	+1.711%	3,656,925	-15.446%
2024-11-07	598.690	607.6418	596.1500	605.45	+1.468%	5,072,131	-14.000%
2024-11-06	603.895	605.5000	590.8501	596.69	+5.231%	6,441,000	-12.737%
2024-11-05	558.280	568.7400	554.4000	567.03	+1.660%	2,303,427	-8.172%
2024-11-04	566.740	568.5900	555.4150	557.77	-1.725%	2,610,078	-6.648%
2024-11-01	565.120	570.3250	563.9000	567.56	+0.542%	2,320,752	-8.258%
2024-10-31	560.880	568.4500	560.8800	564.50	+0.274%	2,301,525	-7.761%
2024-10-30	561.250	570.3110	560.9500	562.96	+0.148%	2,174,919	-7.509%
2024-10-29	562.820	567.6800	560.6550	562.13	-0.550%	2,450,204	-7.372%
2024-10-28	566.250	568.3300	562.8100	565.24	+0.120%	1,678,646	-7.882%
2024-10-25	566.160	571.5000	563.6100	564.56	+0.669%	2,423,202	-7.771%
2024-10-24	564.990	571.7000	560.3100	560.81	-0.678%	2,509,848	-7.154%
2024-10-23	572.130	574.1400	560.0000	564.64	-0.916%	2,762,248	-7.784%
2024-10-22	567.850	573.0400	565.4900	569.86	-0.282%	2,428,102	-8.628%
2024-10-21	569.640	579.2750	568.7000	571.47	+0.327%	2,953,454	-8.886%
2024-10-18	566.850	570.9500	563.0357	569.61	+0.632%	3,597,048	-8.588%
2024-10-17	560.580	569.4700	558.7200	566.03	-0.929%	5,539,132	-8.010%
2024-10-16	557.010	576.1799	555.1200	571.34	+2.705%	5,088,214	-8.865%
2024-10-15	552.020	569.7000	543.0000	556.29	-8.112%	11,925,140	-6.400%
2024-10-14	599.110	608.6300	597.3800	605.40	+1.229%	2,403,007	-13.992%
2024-10-11	596.490	601.5225	596.2000	598.05	+0.059%	1,833,040	-12.935%
2024-10-10	595.180	598.9500	592.7600	597.70	+1.096%	2,072,973	-12.884%
2024-10-09	582.160	592.7999	580.6139	591.22	+1.658%	1,985,604	-11.930%
2024-10-08	588.060	589.2100	579.5600	581.58	-0.339%	2,141,953	-10.470%
2024-10-07	588.790	592.4400	583.3300	583.56	-1.292%	2,415,828	-10.774%
2024-10-04	592.130	596.1300	588.4399	591.20	-0.261%	2,425,878	-11.927%
2024-10-03	590.610	593.2300	584.3650	592.75	+0.074%	2,616,184	-12.157%
2024-10-02	604.260	604.5200	584.2500	592.31	+1.545%	3,604,705	-12.092%
2024-10-01	585.000	588.7000	580.7650	583.30	-0.236%	2,522,839	-10.734%
2024-09-30	583.500	586.4200	578.7400	584.68	+0.486%	2,856,608	-10.944%
2024-09-27	577.680	586.7100	576.5900	581.85	+1.225%	2,542,593	-10.511%
2024-09-26	575.000	576.6000	570.9100	574.81	-0.260%	2,617,217	-9.415%
2024-09-25	577.870	581.1100	573.0800	576.31	+0.195%	2,533,353	-9.651%
2024-09-24	570.820	577.3100	566.0000	575.19	+0.310%	3,067,683	-9.475%
2024-09-23	576.490	579.4350	572.0000	573.41	-0.277%	2,305,693	-9.194%
2024-09-20	571.695	578.8400	569.6500	575.00	-0.359%	4,781,874	-9.445%
2024-09-19	583.720	584.8300	574.5800	577.07	-0.617%	2,906,136	-9.770%
2024-09-18	576.860	584.5200	572.3100	580.65	+0.465%	2,484,025	-10.326%
2024-09-17	586.010	586.7150	576.3900	577.96	-1.898%	3,341,286	-9.909%
2024-09-16	595.000	598.7900	587.7600	589.14	-0.872%	2,471,782	-11.619%
2024-09-13	591.080	597.6800	587.2300	594.32	+1.003%	2,057,092	-12.389%
2024-09-12	588.530	590.5100	583.2100	588.42	-0.226%	3,353,221	-11.510%
2024-09-11	589.140	591.4000	578.9700	589.75	-1.549%	3,427,975	-11.710%
2024-09-10	595.210	604.7992	591.1500	599.03	+0.830%	2,730,255	-13.078%
2024-09-09	598.320	599.4800	575.2700	594.10	-0.466%	3,263,136	-12.357%
2024-09-06	595.870	600.6100	592.2600	596.88	+0.233%	2,890,364	-12.765%
2024-09-05	604.190	606.0000	589.6700	595.49	-1.438%	2,068,676	-12.561%
2024-09-04	600.000	607.9400	597.8800	604.18	+0.919%	2,816,997	-13.819%
2024-09-03	592.520	600.6599	591.8200	598.68	+1.437%	3,078,982	-13.027%
2024-08-30	590.000	593.2550	586.5900	590.20	-0.232%	2,747,384	-11.777%
2024-08-29	590.680	592.6100	584.3700	591.57	+0.515%	1,888,599	-11.982%
2024-08-28	589.010	592.8400	583.8700	588.54	+0.203%	1,544,186	-11.529%
2024-08-27	589.470	592.3400	583.7800	587.35	+0.037%	1,530,667	-11.349%
2024-08-26	588.050	592.0900	585.7400	587.13	+0.448%	1,471,571	-11.316%
2024-08-23	581.000	585.2050	578.4500	584.51	+1.000%	2,238,876	-10.919%
2024-08-22	579.250	582.9500	570.6200	578.72	+0.112%	2,054,076	-10.027%
2024-08-21	581.510	583.3900	577.4300	578.07	-0.444%	2,387,040	-9.926%
2024-08-20	579.850	583.8100	575.5000	580.65	+0.323%	1,624,604	-10.326%
2024-08-19	578.080	583.3000	577.0700	578.78	+0.190%	1,813,316	-10.037%
2024-08-16	580.920	581.6500	574.1000	577.68	-0.333%	2,031,618	-9.865%
2024-08-15	579.670	583.3400	573.5100	579.61	-0.010%	2,680,828	-10.165%
2024-08-14	575.240	581.1150	573.2677	579.67	+0.946%	2,285,400	-10.175%
2024-08-13	569.990	575.7300	569.0000	574.24	+1.583%	2,341,128	-9.325%
2024-08-12	562.320	569.0000	561.0500	565.29	+1.169%	2,513,445	-7.890%
2024-08-09	564.540	565.9300	557.6300	558.76	-1.321%	2,864,613	-6.813%
2024-08-08	564.370	572.4500	564.3700	566.24	+0.028%	2,657,851	-8.044%
2024-08-07	566.610	571.6500	557.0250	566.08	-0.399%	4,225,331	-8.018%
2024-08-06	568.210	577.5200	562.5300	568.35	-0.282%	3,056,863	-8.386%
2024-08-05	582.120	586.8200	566.7624	569.96	-3.369%	4,422,724	-8.644%
2024-08-02	582.330	591.5400	575.2500	589.83	+2.979%	4,948,372	-11.722%
2024-08-01	577.200	587.5000	567.1000	572.77	-0.588%	3,515,005	-9.093%
2024-07-31	565.440	580.9032	562.3200	576.16	-0.029%	4,589,596	-9.628%
2024-07-30	566.900	579.4299	565.9900	576.33	+1.690%	4,044,969	-9.654%
2024-07-29	565.710	571.3500	561.7600	566.75	-0.521%	2,877,078	-8.127%
2024-07-26	560.000	579.1300	560.0000	569.72	+1.794%	3,084,832	-8.606%
2024-07-25	562.000	569.8900	558.5800	559.68	-0.013%	2,909,552	-6.966%
2024-07-24	560.000	561.1300	553.0200	559.75	+0.910%	3,095,495	-6.978%
2024-07-23	558.790	558.8350	552.8102	554.70	-0.686%	2,501,511	-6.131%
2024-07-22	563.050	564.2500	557.0800	558.53	-1.203%	3,233,665	-6.775%
2024-07-19	567.120	569.9000	561.5400	565.33	+0.175%	4,147,316	-7.896%
2024-07-18	564.500	581.5000	561.4201	564.34	-1.559%	6,765,724	-7.735%
2024-07-17	554.000	573.6100	551.3000	573.28	+4.447%	10,095,660	-9.174%
2024-07-16	533.900	549.9200	527.1300	548.87	+6.500%	10,991,940	-5.134%
2024-07-15	524.240	530.8300	513.8000	515.37	+0.751%	4,954,616	+1.032%
2024-07-12	506.920	514.5700	503.4300	511.53	+1.422%	3,500,803	+1.791%
2024-07-11	497.700	508.7300	497.7000	504.36	+0.685%	3,369,036	+3.238%
2024-07-10	490.940	501.5000	490.1201	500.93	+1.792%	3,117,078	+3.945%
2024-07-09	488.330	495.4000	486.0900	492.11	+0.566%	2,989,753	+5.808%
2024-07-08	489.190	493.8800	486.1700	489.34	+0.273%	3,225,806	+6.407%
2024-07-05	489.000	489.6700	484.5000	488.01	-0.384%	3,377,876	+6.697%
2024-07-03	497.120	498.0800	486.5200	489.89	-1.676%	2,214,148	+6.287%
2024-07-02	494.260	498.4700	493.3900	498.24	+0.726%	3,201,466	+4.506%
2024-07-01	506.745	508.9100	492.8910	494.65	-2.869%	4,468,124	+5.264%
2024-06-28	496.370	509.4000	489.4050	509.26	+4.691%	22,095,313	+2.244%
2024-06-27	485.050	488.9750	482.0500	486.44	+0.496%	2,886,924	+7.041%
2024-06-26	484.500	487.4400	481.4700	484.04	-0.095%	3,040,427	+7.572%
2024-06-25	490.640	490.6400	480.6000	484.50	-1.118%	3,082,322	+7.470%
2024-06-24	488.860	490.8900	484.5000	489.98	+1.531%	4,612,954	+6.268%
2024-06-21	484.440	488.3000	480.5900	482.59	-0.398%	6,481,437	+7.895%
2024-06-20	480.040	485.9200	478.1100	484.52	+0.721%	4,393,835	+7.465%
2024-06-18	490.710	491.6550	479.0400	481.05	-1.672%	3,419,692	+8.240%
2024-06-17	491.330	493.1200	488.6950	489.23	-1.587%	2,268,371	+6.431%
2024-06-14	496.830	497.8500	491.7300	497.12	-0.036%	2,920,908	+4.741%
2024-06-13	490.280	502.0000	484.3800	497.30	+0.858%	4,752,261	+4.703%
2024-06-12	500.000	500.0000	487.4150	493.07	-0.635%	3,291,932	+5.602%
2024-06-11	490.860	497.7800	490.2850	496.22	+0.246%	4,454,402	+4.931%
2024-06-10	491.000	495.3900	486.1900	495.00	+0.878%	3,195,242	+5.190%
2024-06-07	502.040	502.8600	490.4200	490.69	-2.237%	3,327,974	+6.114%
2024-06-06	503.650	504.6950	497.2800	501.92	-0.239%	2,356,884	+3.740%
2024-06-05	508.700	509.1000	498.8000	503.12	-0.469%	2,268,345	+3.492%
2024-06-04	498.560	508.2700	494.5900	505.49	+1.618%	3,039,484	+3.007%
2024-06-03	494.130	498.6800	493.0700	497.44	+0.418%	2,678,200	+4.674%
2024-05-31	482.410	498.4100	482.4100	495.37	+2.849%	6,358,213	+5.111%
2024-05-30	482.320	486.0300	478.0000	481.65	-0.633%	4,935,076	+8.105%
2024-05-29	492.340	493.9000	473.2700	484.72	-3.764%	7,370,908	+7.421%
2024-05-28	506.650	506.6500	501.9000	503.68	-0.884%	2,878,440	+3.377%
2024-05-24	516.110	517.1400	507.5200	508.17	-1.676%	2,347,862	+2.464%
2024-05-23	518.320	520.2250	515.2300	516.83	-0.867%	2,790,279	+0.747%
2024-05-22	522.820	526.2800	520.6500	521.35	-0.420%	2,059,919	-0.127%
2024-05-21	518.320	524.7200	515.9200	523.55	+1.222%	2,459,846	-0.546%
2024-05-20	524.630	524.6300	516.5400	517.23	-1.411%	2,404,578	+0.669%
2024-05-17	522.940	525.8500	520.0100	524.63	+0.645%	2,588,634	-0.751%
2024-05-16	520.000	528.1600	519.5100	521.27	+0.719%	3,388,499	-0.111%
2024-05-15	514.830	522.5900	514.8300	517.55	+0.714%	2,747,041	+0.607%
2024-05-14	514.580	516.1700	507.3000	513.88	+0.418%	2,932,617	+1.325%
2024-05-13	512.050	514.6700	507.3100	511.74	-0.209%	2,279,786	+1.749%
2024-05-10	509.000	513.5750	507.0000	512.81	+1.140%	2,727,318	+1.537%
2024-05-09	502.140	507.9700	502.1400	507.03	+0.759%	2,243,870	+2.694%
2024-05-08	504.170	507.0000	500.0750	503.21	+0.449%	3,016,907	+3.474%
2024-05-07	496.000	501.6500	495.0400	500.96	+1.331%	3,676,390	+3.938%
2024-05-06	492.480	494.8700	492.0000	494.38	+0.392%	2,002,075	+5.322%
2024-05-03	490.860	492.7850	485.7800	492.45	-0.105%	2,427,709	+5.735%
2024-05-02	484.280	493.6900	483.9400	492.97	+1.830%	3,517,354	+5.623%
2024-05-01	479.260	489.1900	477.0664	484.11	+0.085%	2,647,814	+7.556%
2024-04-30	488.960	489.7100	482.5900	483.70	-1.090%	3,284,819	+7.647%
2024-04-29	495.710	497.3500	487.7700	489.03	-1.276%	2,124,255	+6.474%
2024-04-26	492.000	497.2300	491.4000	495.35	+0.302%	2,574,860	+5.116%
2024-04-25	488.960	497.1300	487.5300	493.86	+1.346%	4,238,839	+5.433%
2024-04-24	483.780	488.8600	480.7100	487.30	+0.230%	3,604,912	+6.852%
2024-04-23	491.000	494.3100	484.9700	486.18	-1.028%	3,569,968	+7.098%
2024-04-22	497.780	499.4200	490.6400	491.23	-1.976%	4,566,100	+5.997%
2024-04-19	497.000	507.3000	495.5600	501.13	+1.612%	6,390,460	+3.903%
2024-04-18	486.130	502.0000	485.9700	493.18	+2.962%	8,802,454	+5.578%
2024-04-17	478.600	488.0000	474.5900	478.99	+2.154%	8,683,240	+8.706%
2024-04-16	476.770	479.7500	465.6000	468.89	+5.220%	11,736,099	+11.047%
2024-04-15	442.000	448.3500	441.9900	445.63	+1.464%	5,027,034	+16.844%
2024-04-12	440.335	442.2400	436.3800	439.20	-0.570%	6,045,671	+18.554%
2024-04-11	450.390	450.7700	441.4800	441.72	-1.851%	5,841,725	+17.878%
2024-04-10	455.490	458.7400	449.7800	450.05	-2.103%	4,482,283	+15.696%
2024-04-09	454.280	459.7600	452.4600	459.72	+0.816%	3,519,531	+13.262%
2024-04-08	455.970	457.1999	453.5900	456.00	+0.057%	4,532,254	+14.186%
2024-04-05	450.685	457.7500	450.0100	455.74	+0.079%	5,747,375	+14.252%
2024-04-04	460.820	461.7200	451.9200	455.38	-0.948%	5,182,046	+14.342%
2024-04-03	462.000	462.8500	455.5500	459.74	+0.349%	4,460,400	+13.257%
2024-04-02	459.600	463.6800	449.6000	458.14	-6.445%	11,864,768	+13.653%
2024-04-01	494.470	495.7800	488.7000	489.70	-1.011%	2,928,707	+6.328%
2024-03-28	495.000	495.8700	489.3000	494.70	+0.324%	3,820,008	+5.254%
2024-03-27	493.700	495.7300	491.3100	493.10	+0.160%	2,653,185	+5.595%
2024-03-26	488.130	493.3400	485.2300	492.31	+1.323%	3,113,314	+5.765%
2024-03-25	490.600	491.4800	484.0700	485.88	-0.855%	2,786,141	+7.164%
2024-03-22	495.200	495.8300	489.7700	490.07	-0.329%	2,847,269	+6.248%
2024-03-21	492.280	496.2000	491.2800	491.69	-0.514%	3,693,408	+5.898%
2024-03-20	492.470	494.6000	489.4400	494.23	+0.184%	3,548,160	+5.354%
2024-03-19	489.670	493.4400	487.7900	493.32	+1.287%	2,511,743	+5.548%
2024-03-18	492.100	492.1000	486.3750	487.05	-0.768%	2,970,641	+6.907%
2024-03-15	487.450	491.2200	487.4500	490.82	+0.372%	5,713,536	+6.086%
2024-03-14	488.720	489.6800	485.1900	489.00	+0.205%	3,378,538	+6.481%
2024-03-13	493.520	496.0000	485.3300	488.00	-0.276%	3,669,036	+6.699%
2024-03-12	488.130	492.2800	487.3450	489.35	+0.041%	4,153,799	+6.404%
2024-03-11	477.000	490.3100	476.0000	489.15	+2.640%	4,410,088	+6.448%
2024-03-08	478.330	484.2500	474.7700	476.57	-0.462%	4,673,567	+9.258%
2024-03-07	474.000	481.1900	473.6000	478.78	+1.308%	5,102,043	+8.753%
2024-03-06	474.440	479.8000	468.1900	472.60	-0.116%	5,577,493	+10.176%
2024-03-05	482.390	482.9000	470.6150	473.15	-1.810%	5,296,200	+10.048%
2024-03-04	483.240	487.0400	480.1000	481.87	-1.565%	5,239,810	+8.056%
2024-03-01	489.420	490.0200	477.2500	489.53	-0.825%	7,315,039	+6.365%
2024-02-29	498.500	501.7500	491.6000	493.60	-0.939%	6,833,167	+5.488%
2024-02-28	495.440	498.5501	484.3900	498.28	-2.949%	9,557,633	+4.497%
2024-02-27	524.760	525.5900	512.0500	513.42	-2.265%	3,780,619	+1.416%
2024-02-26	528.320	532.8100	524.3100	525.32	-0.364%	2,308,927	-0.881%
2024-02-23	526.750	530.4950	524.1600	527.24	+0.141%	2,502,146	-1.242%
2024-02-22	524.200	526.7400	518.5900	526.50	+0.868%	3,186,819	-1.104%
2024-02-21	523.670	523.6900	517.5350	521.97	+0.175%	2,096,023	-0.245%
2024-02-20	524.210	525.3700	519.4100	521.06	-0.094%	2,600,288	-0.071%
2024-02-16	522.300	523.7900	518.8900	521.55	+0.129%	2,135,586	-0.165%
2024-02-15	517.340	521.7531	515.8000	520.88	+0.762%	2,292,306	-0.036%
2024-02-14	515.260	518.5300	514.2900	516.94	+0.017%	1,918,535	+0.725%
2024-02-13	522.000	526.9300	514.2100	516.85	-0.153%	3,436,087	+0.743%
2024-02-12	518.220	518.9900	512.8100	517.64	-0.112%	3,194,016	+0.589%
2024-02-09	518.990	520.3900	516.2900	518.22	-0.360%	2,715,493	+0.477%
2024-02-08	520.630	522.1600	517.2834	520.09	+0.135%	3,342,976	+0.115%
2024-02-07	514.010	521.0000	512.6900	519.39	+1.708%	4,109,062	+0.250%
2024-02-06	503.940	510.9400	502.4500	510.67	+1.533%	2,745,515	+1.962%
2024-02-05	509.960	514.1950	500.0500	502.96	-1.425%	3,646,516	+3.525%
2024-02-02	508.250	512.9100	505.3900	510.23	+0.609%	3,804,521	+2.050%
2024-02-01	508.830	510.2225	503.0000	507.14	-0.899%	4,242,580	+2.672%
2024-01-31	504.510	515.0000	504.5100	511.74	+1.614%	5,346,104	+1.749%
2024-01-30	504.540	506.0500	499.2200	503.61	-0.184%	4,931,215	+3.392%
2024-01-29	503.110	506.5100	501.1500	504.54	+0.266%	4,554,106	+3.201%
2024-01-26	493.280	503.6900	489.9000	503.20	+1.986%	6,212,175	+3.476%
2024-01-25	487.590	495.5100	479.0000	493.40	-3.864%	14,671,004	+5.531%
2024-01-24	517.900	521.7300	512.9500	513.23	-0.444%	2,918,924	+1.454%
2024-01-23	512.500	518.0800	512.0800	515.52	+0.493%	2,673,106	+1.003%
2024-01-22	503.940	513.5700	496.5000	512.99	+1.873%	5,922,855	+1.501%
2024-01-19	515.000	517.5500	501.8200	503.56	-2.475%	6,143,395	+3.402%
2024-01-18	505.230	516.8400	497.4600	516.34	-1.638%	7,317,041	+0.842%
2024-01-17	521.280	530.6550	520.0000	524.94	+1.115%	3,791,496	-0.810%
2024-01-16	523.710	524.5000	516.5500	519.15	-0.453%	3,736,718	+0.297%
2024-01-12	518.860	528.4799	513.1300	521.51	-3.367%	6,327,267	-0.157%
2024-01-11	536.130	540.1600	534.5301	539.68	+0.379%	2,814,058	-3.519%
2024-01-10	538.100	541.2000	536.1500	537.64	-0.136%	2,179,994	-3.153%
2024-01-09	538.000	539.6100	532.3300	538.37	+0.345%	2,677,038	-3.284%
2024-01-08	539.400	540.2500	528.0000	536.52	-0.160%	2,648,939	-2.950%
2024-01-05	547.000	547.0000	533.7250	537.38	-1.474%	2,815,541	-3.106%
2024-01-04	545.000	549.0000	543.0000	545.42	+0.625%	2,896,377	-4.534%
2024-01-03	543.040	546.7900	539.4800	542.03	+0.499%	2,891,500	-3.937%
2024-01-02	526.840	539.6600	526.6700	539.34	+2.445%	3,415,659	-3.458%
2023-12-29	525.980	528.2400	523.9200	526.47	+0.299%	2,080,197	-1.098%
2023-12-28	523.470	527.8700	522.9400	524.90	+0.404%	2,001,208	-0.802%
2023-12-27	519.750	523.1600	519.3600	522.79	+0.531%	1,851,840	-0.402%
2023-12-26	519.880	521.4800	517.9700	520.03	-0.054%	1,390,912	+0.127%
2023-12-22	519.880	523.0100	518.0200	520.31	+0.083%	1,759,571	+0.073%
2023-12-21	518.880	520.8199	516.5001	519.88	+0.766%	2,491,554	+0.156%
2023-12-20	523.850	524.8300	515.8700	515.93	-1.548%	3,847,805	+0.923%
2023-12-19	524.590	527.6200	521.7800	524.04	-0.477%	3,645,785	-0.639%
2023-12-18	529.110	531.4700	525.2300	526.55	-0.860%	3,260,319	-1.113%
2023-12-15	530.000	533.5000	522.9600	531.12	-0.584%	9,030,116	-1.964%
2023-12-14	544.300	544.9200	529.4000	534.24	-2.690%	5,386,810	-2.536%
2023-12-13	544.000	549.4200	538.5900	549.01	+0.603%	2,876,618	-5.158%
2023-12-12	545.800	547.4900	542.6500	545.72	+0.375%	2,706,170	-4.587%
2023-12-11	549.760	550.0000	539.0600	543.68	-1.108%	3,655,411	-4.229%
2023-12-08	550.220	551.7300	544.5400	549.77	+0.274%	2,039,910	-5.289%
2023-12-07	551.350	551.5100	544.5200	548.27	-0.229%	2,511,800	-5.030%
2023-12-06	547.560	551.8800	547.1000	549.53	-0.133%	2,239,744	-5.248%
2023-12-05	549.100	552.5300	545.3500	550.26	+0.361%	2,645,818	-5.374%
2023-12-04	548.260	551.8700	543.0351	548.28	+0.205%	2,709,303	-5.032%
2023-12-01	550.420	554.7000	545.1600	547.16	-1.051%	3,462,153	-4.838%
2023-11-30	535.790	553.9400	534.0100	552.97	+3.363%	7,121,207	-5.838%
2023-11-29	530.000	541.8600	528.6500	534.98	-1.027%	4,549,977	-2.671%
2023-11-28	545.630	545.8200	540.0700	540.53	-0.563%	2,859,309	-3.670%
2023-11-27	547.100	550.8891	541.5347	543.59	-0.642%	2,675,815	-4.213%
2023-11-24	544.930	547.5900	542.8100	547.10	+0.614%	1,134,977	-4.827%
2023-11-22	542.970	544.4000	540.2550	543.76	+0.773%	2,234,478	-4.243%
2023-11-21	537.770	541.6700	534.1900	539.59	+0.839%	2,115,756	-3.503%
2023-11-20	533.610	536.3400	531.8000	535.10	-0.222%	2,518,566	-2.693%
2023-11-17	540.270	540.5200	528.3400	536.29	-0.654%	2,676,925	-2.909%
2023-11-16	538.410	544.8600	537.4700	539.82	+0.262%	2,359,081	-3.544%
2023-11-15	540.050	540.4600	531.7001	538.41	-0.379%	2,473,051	-3.291%
2023-11-14	539.030	542.6750	536.5100	540.46	-0.389%	2,453,957	-3.658%
2023-11-13	541.150	544.1500	537.9100	542.57	+0.251%	1,507,912	-4.033%
2023-11-10	542.680	542.6800	536.0200	541.21	+0.410%	2,432,016	-3.792%
2023-11-09	537.600	540.9100	534.4800	539.00	+0.423%	1,819,805	-3.397%
2023-11-08	540.000	541.3950	534.1400	536.73	-0.205%	1,769,355	-2.988%
2023-11-07	535.360	539.6500	531.5200	537.83	+0.819%	2,604,887	-3.187%
2023-11-06	531.630	536.0200	530.0500	533.46	+0.482%	2,684,944	-2.394%
2023-11-03	534.570	535.9800	528.8000	530.90	-0.976%	2,739,692	-1.923%
2023-11-02	532.000	536.8400	526.9450	536.13	+0.852%	2,351,091	-2.880%
2023-11-01	529.980	535.8300	526.8000	531.60	-0.739%	2,747,517	-2.052%
2023-10-31	535.000	536.6800	531.6200	535.56	+1.051%	2,464,432	-2.777%
2023-10-30	525.000	531.8200	522.9400	529.99	+1.016%	2,555,490	-1.755%
2023-10-27	525.990	527.7400	521.2600	524.66	-0.700%	2,585,616	-0.757%
2023-10-26	525.700	530.4700	522.5200	528.36	-0.349%	2,675,811	-1.452%
2023-10-25	527.270	532.3600	520.0800	530.21	+0.992%	2,380,055	-1.796%
2023-10-24	522.860	530.6700	522.0700	525.00	+0.658%	1,978,223	-0.821%
2023-10-23	527.030	527.7800	520.2900	521.57	-1.036%	2,357,728	-0.169%
2023-10-20	531.000	534.4300	526.7700	527.03	-0.865%	2,811,061	-1.203%
2023-10-19	536.820	538.3400	529.2500	531.63	-0.826%	2,351,431	-2.058%
2023-10-18	543.040	543.9800	535.3950	536.06	-0.110%	2,551,563	-2.867%
2023-10-17	539.940	542.4350	534.5700	536.65	-0.256%	2,586,106	-2.974%
2023-10-16	543.180	546.7800	536.1200	538.03	-0.254%	3,827,781	-3.223%
2023-10-13	533.250	544.4600	532.0000	539.40	+2.637%	5,245,988	-3.469%
2023-10-12	524.470	528.5800	522.2500	525.54	+0.269%	2,377,310	-0.923%
2023-10-11	520.920	525.5900	520.2300	524.13	-0.021%	2,819,534	-0.656%
2023-10-10	526.500	528.1400	523.0800	524.24	-0.431%	2,455,689	-0.677%
2023-10-09	521.150	526.8700	520.2500	526.51	+0.324%	2,341,552	-1.105%
2023-10-06	516.450	525.9500	515.9800	524.81	+1.662%	3,647,187	-0.785%
2023-10-05	511.620	518.2100	511.2300	516.23	+1.099%	2,790,666	+0.864%
2023-10-04	509.485	511.8200	506.6100	510.62	+0.226%	2,801,845	+1.972%
2023-10-03	513.300	513.9800	508.3600	509.47	-0.991%	3,143,403	+2.202%
2023-10-02	505.530	514.8400	503.1350	514.57	+2.059%	3,550,376	+1.189%
2023-09-29	509.850	509.8800	503.8000	504.19	-1.159%	3,006,233	+3.273%
2023-09-28	505.970	514.1500	505.0100	510.10	+1.265%	2,922,128	+2.076%
2023-09-27	506.230	506.3600	501.0500	503.73	-0.340%	2,593,742	+3.367%
2023-09-26	508.940	509.4200	504.3800	505.45	-0.947%	2,420,166	+3.015%
2023-09-25	508.260	510.9350	506.6300	510.28	+0.826%	2,758,591	+2.040%
2023-09-22	499.000	509.4288	498.0300	506.10	+0.990%	4,558,659	+2.883%
2023-09-21	494.190	505.1350	493.0800	501.14	+1.831%	4,703,959	+3.901%
2023-09-20	482.750	495.1100	479.1400	492.13	+2.386%	3,725,282	+5.803%
2023-09-19	483.760	485.7300	476.5400	480.66	-1.111%	3,230,987	+8.328%
2023-09-18	488.410	488.7400	483.5977	486.06	-0.131%	1,997,493	+7.125%
2023-09-15	485.740	489.8200	484.1400	486.70	+0.641%	5,334,308	+6.984%
2023-09-14	482.630	485.2700	478.7775	483.60	+0.784%	2,334,531	+7.670%
2023-09-13	481.430	484.0400	479.4600	479.84	-0.013%	2,197,825	+8.513%
2023-09-12	477.380	483.6400	472.1200	479.90	+0.108%	2,195,320	+8.500%
2023-09-11	481.980	483.8400	478.0000	479.38	-0.289%	2,059,286	+8.617%
2023-09-08	480.190	482.9700	478.7500	480.77	-0.833%	1,858,464	+8.303%
2023-09-07	479.900	487.1050	478.6000	484.81	+1.650%	2,928,070	+7.401%
2023-09-06	482.090	483.1600	476.3750	476.94	-0.805%	2,596,242	+9.173%
2023-09-05	478.000	484.6000	477.5440	480.81	+0.960%	3,443,268	+8.294%
2023-09-01	479.000	480.6500	473.3600	476.24	-0.071%	3,165,860	+9.334%
2023-08-31	492.360	493.8200	476.2900	476.58	-3.042%	4,927,736	+9.256%
2023-08-30	493.990	496.7100	490.2900	491.53	-0.264%	2,283,649	+5.932%
2023-08-29	491.470	492.9400	487.9700	492.83	+0.316%	2,113,674	+5.653%
2023-08-28	490.490	493.0581	489.1300	491.28	+0.442%	1,344,594	+5.986%
2023-08-25	489.920	491.1500	484.6500	489.12	+0.209%	1,923,586	+6.454%
2023-08-24	491.430	495.4200	487.2100	488.10	-0.274%	2,311,263	+6.677%
2023-08-23	493.000	494.0000	487.9300	489.44	-0.589%	2,011,353	+6.385%
2023-08-22	495.420	496.7900	491.3300	492.34	-1.073%	2,079,660	+5.758%
2023-08-21	497.510	500.2500	496.2200	497.68	-0.152%	1,533,600	+4.623%
2023-08-18	494.780	500.9400	493.5000	498.44	+0.907%	2,364,508	+4.464%
2023-08-17	495.480	501.2300	491.8200	493.96	-1.906%	3,009,465	+5.411%
2023-08-16	508.000	510.5000	502.8300	503.56	-0.618%	1,454,137	+3.402%
2023-08-15	511.580	513.6500	506.2700	506.69	-0.830%	1,817,631	+2.763%
2023-08-14	509.150	513.5000	508.2500	510.93	+0.575%	2,127,417	+1.910%
2023-08-11	505.630	510.6700	504.2526	508.01	+0.900%	2,029,635	+2.496%
2023-08-10	504.470	512.0351	502.7800	503.48	+0.273%	2,179,754	+3.418%
2023-08-09	504.000	505.7319	500.8800	502.11	-0.741%	1,912,837	+3.700%
2023-08-08	503.000	508.1650	500.0200	505.86	-0.955%	2,422,671	+2.932%
2023-08-07	505.740	513.6000	504.6456	510.74	+1.593%	2,430,910	+1.948%
2023-08-04	510.000	510.8950	501.7500	502.73	-0.422%	2,411,227	+3.572%
2023-08-03	502.890	506.0000	501.0400	504.86	+0.012%	2,443,050	+3.136%
2023-08-02	509.690	510.4700	502.9900	504.80	+0.012%	3,221,607	+3.148%
2023-08-01	507.500	510.0400	502.4900	504.74	-0.322%	2,161,660	+3.160%
2023-07-31	503.000	507.8800	499.0600	506.37	+0.688%	2,441,688	+2.828%
2023-07-28	505.210	507.4800	497.2800	502.91	-0.459%	2,930,900	+3.535%
2023-07-27	508.570	510.5000	503.1300	505.23	-0.545%	3,028,276	+3.060%
2023-07-26	511.540	515.8600	506.6300	508.00	-0.573%	3,697,182	+2.498%
2023-07-25	510.000	512.5000	507.2750	510.93	+0.442%	2,730,622	+1.910%
2023-07-24	505.330	509.7800	504.5650	508.68	+0.424%	2,278,966	+2.361%

document.getElementById("khxyg9").onerror = function(){this.style.display='none';}; .dark-mode .qyyfhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyyfhK{ color: #333333; background-color: white; border: 2px solid #333333; }UNHUnitedhealth Group Incstock NYSE

UNH
Unitedhealth Group Inc
stock NYSE