UNH

UnitedHealth Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
UnitedHealth Group Inc UNH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.095 -0.02% 505.565 14:37:26
Open Price Low Price High Price Close Price Prev Close
511.36 505.455 518.61 505.66
more quote information »

UNH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week457.81518.61457.10493.967,049,32947.7610.43%
1 Month503.00518.61449.7009485.104,028,5812.570.51%
3 Months508.55553.29449.7009500.153,459,810-2.99-0.59%
6 Months501.57553.29445.735490.643,369,2504.000.8%
1 Year404.95553.29383.12464.063,049,658100.6224.85%
3 Years246.50553.29187.72344.273,540,236259.07105.1%
5 Years185.68553.29183.86304.023,416,596319.89172.28%

UNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 505.66 10.02 2.02% 492.83 511.89 492.58 3,906,856
Jun 24 2022 495.64 -4.17 -0.83% 499.19 499.76 486.56 15,860,824
Jun 23 2022 499.81 10.13 2.07% 494.72 503.575 491.96 4,687,119
Jun 22 2022 489.68 9.36 1.95% 475.34 495.92 474.54 5,061,032
Jun 21 2022 480.32 28.26 6.25% 457.81 485.115 457.10 5,734,960
Jun 17 2022 452.06 -4.03 -0.88% 450.75 461.46 449.7009 5,273,173
Jun 16 2022 456.09 -8.24 -1.77% 453.40 457.81 450.68 3,135,469
Jun 15 2022 464.33 2.58 0.56% 462.24 469.015 456.50 2,550,549
Jun 14 2022 461.75 -7.95 -1.69% 467.50 469.18 457.415 3,813,381
Jun 13 2022 469.70 -14.93 -3.08% 474.67 481.335 467.26 3,764,811
Jun 10 2022 484.63 -4.80 -0.98% 486.26 490.155 480.93 2,599,984
Jun 09 2022 489.43 -4.10 -0.83% 492.88 496.46 487.61 3,148,728
Jun 08 2022 493.53 -3.57 -0.72% 494.00 497.90 488.55 3,268,054
Jun 07 2022 497.10 6.92 1.41% 489.50 497.61 487.12 2,341,911
Jun 06 2022 490.18 4.57 0.94% 489.58 493.63 486.29 1,781,019
Jun 03 2022 485.61 -6.65 -1.35% 488.33 491.67 484.90 1,756,902
Jun 02 2022 492.26 -0.29 -0.06% 492.96 496.15 482.97 2,093,558
Jun 01 2022 492.55 -4.23 -0.85% 497.10 501.3799 487.78 1,765,965
May 31 2022 496.78 -10.33 -2.04% 503.00 504.11 495.66 4,002,706
May 30 2022 507.11 0.00 0.0% 507.11 507.11 507.11 0
See More Historical Prices ยป
Your Recent History
NYSE
UNH
UnitedHeal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220628 18:52:27