Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UnitedHealth Group Incorporated logo
UNH
UnitedHealth Group Incorporated
20:00:02
400.96 $
0.0000 (%0.00)
Previous Close: 399.53
Day Low₺399.253
Day High₺406.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UNH: UnitedHealth Group Incorporated Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 403.4528
CLOSE 403.714

Low

LOW 320.35

High

HIGH 509.23
DATEOPENHIGHLOWCLOSE
01/04/2021351.45352.08340.38349.5
01/05/2021348.69351.36344.48344.8
01/06/2021337.11359.49335.11359.27
01/07/2021358.54366.45357.92365.03
01/08/2021367367.49358.76363.39
01/11/2021362.62364.29359.19360.75
01/12/2021357.94360.08355.23357.37
01/13/2021356.04356.81351.23355.04
01/14/2021356.85358.81350.42350.53
01/15/2021349.12353.05345.74351.3
01/19/2021356.21356.96351.56352.19
01/20/2021351.88352.08345.83350.84
01/21/2021350.81360.89350.74355
01/22/2021353.31354.62347.54347.55
01/25/2021347.15350.39344.6347.81
01/26/2021350.51351.51342.57343.11
01/27/2021337.04338329.01332.99
01/28/2021336.64346.58334.51338.15
01/29/2021336.53339.02330.63333.58
02/01/2021335.03338.15332.74334
02/02/2021337.1344.64337.1338.72
02/03/2021338340.16334.6337.89
02/04/2021332.32335.29328.39329.32
02/05/2021332.11333.48323.48324.51
02/08/2021327.01327.02323.81324.34
02/09/2021323.9331.04321.71329.63
02/10/2021332.66335.76329.77333.4
02/11/2021335336.65331.5333.07
02/12/2021331.68332.4327.88328.24
02/16/2021327.36329.84322.48324.62
02/17/2021323.46328.6322.24326.86
02/18/2021325.9329.58325.2328.41
02/19/2021328.75328.85324.11324.58
02/22/2021321.5329.05320.35327.64
02/23/2021329.99333.94326.64329.51
02/24/2021328.49333.6326.04332.21
02/25/2021331333.6327.36328.87
02/26/2021330.55337.91329.85332.22
03/01/2021334.36338.91333.68334.65
03/02/2021335337.67333.89334.64
03/03/2021333.32338.16332.78332.87
03/04/2021334.17340.84332.67333.81
03/05/2021335.03348.29335.02347.1
03/08/2021347.01354345.6350.17
03/09/2021352.92361.25351.34351.98
03/10/2021353.91354.48348.5349.6
03/11/2021350.76355.97349.87353.1
03/12/2021353.17356.82351.99356.02
03/15/2021356.92357.94351.55353.88
03/16/2021353.53355.36351.91354.6
03/17/2021355.17358.07351.83352.18
03/18/2021352.87364.32352.34362.05
03/19/2021361.92370.46359.01365.58
03/22/2021365368.58360.11366.86
03/23/2021368.85371.54367.22368.5
03/24/2021366.05373.8365.51370.6
03/25/2021370.6372.11363.39371.09
03/26/2021371.68377.06370.29376.48
03/29/2021376.36380.5374.99379.06
03/30/2021377.55379.88371.8373.56
03/31/2021372.8377371.8372.07
04/01/2021372.2372.69365.76367.07
04/05/2021369.62372.63367.64370.18
04/06/2021368.78369.79362.72364.37
04/07/2021364.19365.88360.55365.64
04/08/2021363.11366.91363.11364.89
04/09/2021368.35376.61367376.3
04/12/2021374.48379.83374.03376.28
04/13/2021376.25379.31374.33374.5
04/14/2021375.34378.01374.58375.63
04/15/2021380392.36380390.01
04/16/2021393.92393.92385.46391.01
04/19/2021390393.39388.47389.84
04/20/2021389.86397.88389.42396.53
04/21/2021398.86401.48395.44398.81
04/22/2021398.44398.76393.19396.54
04/23/2021395.62401.99394.5400.31
04/26/2021399.81400395.21395.86
04/27/2021394.66396.33392.3394.5
04/28/2021395.18396.99393.3394.59
04/29/2021396.75402.16396.3401.55
04/30/2021401401.86398.35398.8
05/03/2021401406.77400.53405.9
05/04/2021405.48412.47403.5411.34
05/05/2021410.5412.75406.8412.5
05/06/2021413416.85412.56414.97
05/07/2021415419.02414.07417.65
05/10/2021419.27425.98418.22420.89
05/11/2021421422.29410.61411.7
05/12/2021409.29410.85404.68405.37
05/13/2021406.28413.18404.32408.56
05/14/2021410.99412.59408.5409.8
05/17/2021409.31412.51408.57408.63
05/18/2021409.69412.96406.27410.38
05/19/2021409.49410.72404.25409.5
05/20/2021409.53413.83408.32408.64
05/21/2021410.76418.63409.46411.63
05/24/2021412.37413.9409.92410.95
05/25/2021411.85413.86408.89413.05
05/26/2021412.1415.3411.01413.21
05/27/2021414.92415.11410.38412.7
05/28/2021412.7415.47410.02411.92
06/01/2021413.73413.73406.16406.72
06/02/2021409.14409.14404.55405.85
06/03/2021403.5409.76402.84407.96
06/04/2021410.96411404.65405.64
06/07/2021406.96407.21398.69400.25
06/08/2021400.72402.75398.75401.74
06/09/2021403.33405.78400.53401.1
06/10/2021401.91402.85398.47401.49
06/11/2021403.35403.36394.78397.89
06/14/2021397.3399.47395.13399.16
06/15/2021399.96401.5396.47400.28
06/16/2021401.1403.15396.67397.25
06/17/2021396398.07394.61397.35
06/18/2021387.28392.66387.25389.37
06/21/2021389.37399.2389.22398.07
06/22/2021400.61400.65397.82398.69
06/23/2021397.82399395.27395.56
06/24/2021398.32402.16396.84398.87
06/25/2021400.1409.98399.02404.95
06/28/2021404.95404.99397.93401.46
06/29/2021401.97403.2397.48398.1
06/30/2021397.54401.4396.8400.44
07/01/2021402.03405.21401.81404.89
07/02/2021405.09409.87403.88409.36
07/06/2021408.67411.16405.71410.26
07/07/2021410.35412.18407.2411.66
07/08/2021408.61410.83405.08409.95
07/09/2021412.53413.25410.64412.11
07/12/2021411.02416.4410.31416.04
07/13/2021416.38419.69415.71418.54
07/14/2021420.77422.53413.35414.74
07/15/2021411.91421.73407.2420.05
07/16/2021421.36422.29417.64419.7
07/19/2021417.24419.53406.81409.06
07/20/2021411417.73410.61412.97
07/21/2021417.06417.23410.83414.64
07/22/2021416.02416.83413.73415.77
07/23/2021417.9419.34415.99417.7
07/26/2021416.83417.67410.9413.54
07/27/2021412415.26409.46415.1
07/28/2021414.49414.49406.8409.17
07/29/2021411.28412.58408.42412.08
07/30/2021410.76413.77410.25412.22
08/02/2021413.57416.44412.81415.57
08/03/2021415.82422.14415.08421.9
08/04/2021422.05423.66419.71421.54
08/05/2021422.06422.25407.89411.19
08/06/2021412.01416.77412.01415.12
08/09/2021414.95416.23410.35410.87
08/10/2021410.51413.65408.57411.78
08/11/2021413.03413.93407.51407.74
08/12/2021407408.73404.3405.96
08/13/2021407.08410.05405.92409.67
08/16/2021409.84417.42407.33417.21
08/17/2021417.1422.5416.63421.78
08/18/2021421.35421.59417.09417.32
08/19/2021415.38428.35412.4427.89
08/20/2021428.35431.36426.91429.71
08/23/2021430.56430.56424.9425.36
08/24/2021425.52425.94421.72423.41
08/25/2021421.85423.62419.45419.74
08/26/2021419.77421.39416.63416.85
08/27/2021418.01420.35416.12418.76
08/30/2021418.76420.57417.89418.3
08/31/2021417420.74414.22416.27
09/01/2021416.54419.87411.24417.35
09/02/2021419.16424.4418.24423.71
09/03/2021421.93424420.61422.86
09/07/2021420.3422.26417.58421.24
09/08/2021421.19422.87414.2415.39
09/09/2021415.34420.22413.93414.55
09/10/2021415.56416402.59403.91
09/13/2021407.98416.81406.45414.52
09/14/2021417.59417.59411.37412.54
09/15/2021412.52421.42409.5417.52
09/16/2021419.67423.4414.96416.84
09/17/2021414.97421.09414.97420.16
09/20/2021416.92419.3408.72412.7
09/21/2021415.01418.78412.21412.34
09/22/2021404.94412404.94408.7
09/23/2021409.8414.85407.51408.03
09/24/2021406.94407.89405.23407.08
09/27/2021407.83412.15404.96405.27
09/28/2021402.6404397.02398.62
09/29/2021397401.85395.8400.41
09/30/2021401.49403.49390.46390.74
10/01/2021391.6393.69383.12392.43
10/04/2021391.62395.15384.76387.01
10/05/2021389.34396.01389.24393.43
10/06/2021390.75394.78385.84394.25
10/07/2021396.76408.17396.71404.7
10/08/2021406.41409.12402.64408.46
10/11/2021408411.22404.21404.99
10/12/2021405.11408.38402.31403.24
10/13/2021403.34405.31398.11403.55
10/14/2021425.66433.5417.8420.36
10/15/2021422.05430.49421.5428.07
10/18/2021428428423.84424.62
10/19/2021426.83427.82423.4424.38
10/20/2021427435.53426.84435.09
10/21/2021435.5442.5435.08442.28
10/22/2021440.84449.29440.46449.16
10/25/2021450452.64446.44449.49
10/26/2021450.49457.71447.59454.64
10/27/2021454.64460.44453.48453.48
10/28/2021453457.9452.52455.44
10/29/2021454.41461.39453.06460.47
11/01/2021461.82465.76451.18454.11
11/02/2021456.26456.44450.38452.04
11/03/2021450.42457.52447.04457.33
11/04/2021457.6458.51452.16456.76
11/05/2021457.83461.52454.58455.81
11/08/2021456.85464.19454.31462.62
11/09/2021462.62464.47460.29464.35
11/10/2021465.39466456.63459.9
11/11/2021460460.85455.44457.39
11/12/2021460.67461457.08458.99
11/15/2021458458.21450.5450.8
11/16/2021452.99458.35449.37449.62
11/17/2021450.39453.96448.73448.95
11/18/2021448.73452.81447.11449.47
11/19/2021448.13449.45439.5440
11/22/2021442.82443.75437.39437.54
11/23/2021436.01447.52436447.13
11/24/2021446.64450.98445.64450.16
11/26/2021444.92448.18438.21439.91
11/29/2021443.56453.08440.55452
11/30/2021447.06451.35441.25444.22
12/01/2021452.89455.92444.14444.34
12/02/2021443.15447.89439.22446.02
12/03/2021447.77454.44445.17449.32
12/06/2021452.15461.78451.52460.11
12/07/2021462.75465.75460.23464.73
12/08/2021466.09470.17462.49468.86
12/09/2021468.53474.48467.36473.32
12/10/2021472478.48471.01478.23
12/13/2021477.02480.26474.01478.14
12/14/2021479.75483.04477.18479.46
12/15/2021480.6495.4480.14494.38
12/16/2021494.01496.96490.11492.86
12/17/2021491.42493.13486.38487.12
12/20/2021482485.01475.26483.73
12/21/2021487.02489482.2487.21
12/22/2021487.15495.45485.9494.13
12/23/2021495498.15492.81495.38
12/27/2021498.68500.3496.64499.5
12/28/2021502505.32500.4502.94
12/29/2021504.78507.22502505.58
12/30/2021507.93509.23503.65504.43
12/31/2021504.14506.87502.04502.14