Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 491.23 | -9.90 | -1.98% | 497.45 | 499.42 | 490.64 | 4,691,411 |
| Apr 19 2024 | 501.13 | 7.95 | 1.61% | 498.40 | 507.30 | 495.56 | 6,616,859 |
| Apr 18 2024 | 493.18 | 14.19 | 2.96% | 486.13 | 502.00 | 485.97 | 8,879,671 |
| Apr 17 2024 | 478.99 | 10.10 | 2.15% | 477.03 | 488.00 | 474.59 | 8,762,083 |
| Apr 16 2024 | 468.89 | 23.26 | 5.22% | 476.77 | 479.75 | 465.60 | 11,815,413 |
| Apr 15 2024 | 445.63 | 6.43 | 1.46% | 441.96 | 448.35 | 441.96 | 5,373,505 |
| Apr 12 2024 | 439.20 | -2.52 | -0.57% | 440.51 | 442.24 | 436.38 | 6,044,568 |
| Apr 11 2024 | 441.72 | -8.33 | -1.85% | 450.76 | 450.77 | 441.48 | 5,840,238 |
| Apr 10 2024 | 450.05 | -9.67 | -2.10% | 455.49 | 458.74 | 449.78 | 4,491,108 |
| Apr 09 2024 | 459.72 | 3.72 | 0.82% | 452.95 | 459.76 | 452.46 | 3,521,336 |
| Apr 08 2024 | 456.00 | 0.26 | 0.06% | 455.88 | 457.1999 | 453.59 | 4,531,037 |
| Apr 05 2024 | 455.74 | 0.36 | 0.08% | 451.20 | 457.75 | 450.01 | 5,744,584 |
| Apr 04 2024 | 455.38 | -4.36 | -0.95% | 460.82 | 461.72 | 451.92 | 5,181,238 |
| Apr 03 2024 | 459.74 | 1.60 | 0.35% | 462.00 | 462.85 | 455.55 | 4,459,300 |
| Apr 02 2024 | 458.14 | -31.56 | -6.44% | 461.09 | 463.68 | 449.60 | 11,864,410 |
| Apr 01 2024 | 489.70 | -5.00 | -1.01% | 494.47 | 495.78 | 488.70 | 2,911,907 |
| Mar 28 2024 | 494.70 | 1.60 | 0.32% | 495.00 | 495.87 | 489.30 | 3,809,924 |
| Mar 27 2024 | 493.10 | 0.79 | 0.16% | 493.50 | 495.73 | 491.31 | 2,652,684 |
| Mar 26 2024 | 492.31 | 6.43 | 1.32% | 488.13 | 493.34 | 485.23 | 3,113,207 |
| Mar 25 2024 | 485.88 | -4.19 | -0.85% | 490.60 | 491.48 | 484.07 | 2,784,574 |
| Mar 22 2024 | 490.07 | -1.62 | -0.33% | 495.20 | 495.83 | 489.77 | 2,846,986 |
| Mar 21 2024 | 491.69 | -2.54 | -0.51% | 492.28 | 496.20 | 491.28 | 3,701,545 |
| Mar 20 2024 | 494.23 | 0.91 | 0.18% | 492.47 | 494.60 | 489.44 | 3,547,017 |
| Mar 19 2024 | 493.32 | 6.27 | 1.29% | 488.79 | 493.44 | 487.79 | 2,511,471 |
| Mar 18 2024 | 487.05 | -3.77 | -0.77% | 492.10 | 492.10 | 486.375 | 2,970,583 |
| Mar 15 2024 | 490.82 | 1.82 | 0.37% | 487.54 | 491.22 | 486.89 | 5,712,419 |
| Mar 14 2024 | 489.00 | 1.00 | 0.20% | 487.78 | 489.68 | 485.19 | 3,378,087 |
| Mar 13 2024 | 488.00 | -1.35 | -0.28% | 493.94 | 496.00 | 485.33 | 3,665,422 |
| Mar 12 2024 | 489.35 | 0.20 | 0.04% | 488.13 | 492.28 | 487.345 | 4,153,692 |
| Mar 11 2024 | 489.15 | 12.58 | 2.64% | 477.00 | 490.31 | 476.00 | 4,409,899 |
| Mar 08 2024 | 476.57 | -2.21 | -0.46% | 479.74 | 484.25 | 474.77 | 4,672,708 |
| Mar 07 2024 | 478.78 | 6.18 | 1.31% | 473.99 | 481.19 | 473.60 | 5,101,178 |
| Mar 06 2024 | 472.60 | -0.55 | -0.12% | 474.44 | 479.80 | 468.19 | 5,574,672 |
| Mar 05 2024 | 473.15 | -8.72 | -1.81% | 482.39 | 482.90 | 470.615 | 5,296,321 |
| Mar 04 2024 | 481.87 | -7.66 | -1.56% | 483.25 | 487.04 | 480.10 | 5,236,819 |
| Mar 01 2024 | 489.53 | -4.07 | -0.82% | 489.70 | 490.02 | 477.25 | 7,314,513 |
| Feb 29 2024 | 493.60 | -4.68 | -0.94% | 499.28 | 501.75 | 491.60 | 6,928,942 |
| Feb 28 2024 | 498.28 | -15.14 | -2.95% | 495.06 | 498.5501 | 484.39 | 9,557,937 |
| Feb 27 2024 | 513.42 | -11.90 | -2.27% | 525.68 | 525.68 | 512.05 | 3,776,304 |
| Feb 26 2024 | 525.32 | -1.92 | -0.36% | 528.39 | 532.81 | 524.31 | 2,308,729 |
| Feb 23 2024 | 527.24 | 0.74 | 0.14% | 525.66 | 530.495 | 524.16 | 2,501,525 |
| Feb 22 2024 | 526.50 | 4.53 | 0.87% | 524.20 | 526.74 | 518.59 | 3,186,215 |
| Feb 21 2024 | 521.97 | 0.91 | 0.17% | 523.67 | 523.97 | 517.535 | 2,095,941 |
| Feb 20 2024 | 521.06 | -0.49 | -0.09% | 524.27 | 525.37 | 519.41 | 2,600,169 |
| Feb 16 2024 | 521.55 | 0.67 | 0.13% | 522.30 | 523.79 | 518.89 | 2,136,758 |
| Feb 15 2024 | 520.88 | 3.94 | 0.76% | 517.70 | 521.7531 | 515.80 | 2,291,805 |
| Feb 14 2024 | 516.94 | 0.09 | 0.02% | 515.30 | 518.53 | 514.29 | 1,918,385 |
| Feb 13 2024 | 516.85 | -0.79 | -0.15% | 521.76 | 526.93 | 514.21 | 3,435,977 |
| Feb 12 2024 | 517.64 | -0.58 | -0.11% | 518.22 | 518.99 | 512.81 | 3,194,001 |
| Feb 09 2024 | 518.22 | -1.87 | -0.36% | 519.00 | 520.39 | 516.29 | 2,715,452 |
| Feb 08 2024 | 520.09 | 0.70 | 0.13% | 520.63 | 522.16 | 517.2834 | 3,343,226 |
| Feb 07 2024 | 519.39 | 8.72 | 1.71% | 514.14 | 521.00 | 512.69 | 4,108,964 |
| Feb 06 2024 | 510.67 | 7.71 | 1.53% | 504.13 | 510.94 | 502.45 | 2,745,428 |
| Feb 05 2024 | 502.96 | -7.27 | -1.42% | 510.50 | 514.195 | 500.05 | 3,646,444 |
| Feb 02 2024 | 510.23 | 3.09 | 0.61% | 507.73 | 512.91 | 505.39 | 3,804,484 |
| Feb 01 2024 | 507.14 | -4.60 | -0.90% | 510.81 | 510.81 | 503.00 | 4,242,252 |
| Jan 31 2024 | 511.74 | 8.13 | 1.61% | 504.51 | 515.00 | 504.51 | 5,357,206 |
| Jan 30 2024 | 503.61 | -0.93 | -0.18% | 504.49 | 506.05 | 499.22 | 4,932,602 |
| Jan 29 2024 | 504.54 | 1.34 | 0.27% | 503.11 | 506.51 | 501.15 | 4,552,416 |
| Jan 26 2024 | 503.20 | 9.80 | 1.99% | 492.65 | 503.69 | 489.90 | 6,210,567 |
| Jan 25 2024 | 493.40 | -19.83 | -3.86% | 487.59 | 495.51 | 479.00 | 14,669,841 |
| Jan 24 2024 | 513.23 | -2.29 | -0.44% | 518.91 | 521.73 | 512.95 | 2,915,585 |
