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
UNH: UnitedHealth Group Incorporated Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 510.1213
CLOSE 510.2142
Low
LOW 445.74
High
HIGH 558.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 500 | 502.9 | 493.05 | 502.28 |
| 01/04/2022 | 503.2 | 503.75 | 490.88 | 490.9 |
| 01/05/2022 | 494.77 | 497 | 489.69 | 489.69 |
| 01/06/2022 | 480 | 484.14 | 463.12 | 469.65 |
| 01/07/2022 | 467.69 | 467.97 | 455.55 | 458.6 |
| 01/10/2022 | 456 | 465.86 | 454.44 | 465 |
| 01/11/2022 | 467.2 | 470.45 | 460.67 | 469 |
| 01/12/2022 | 468.97 | 475.32 | 466.34 | 473.72 |
| 01/13/2022 | 475.89 | 476.55 | 465.98 | 467.43 |
| 01/14/2022 | 469.89 | 473.17 | 465.08 | 468.69 |
| 01/18/2022 | 465.17 | 465.71 | 458.35 | 460.99 |
| 01/19/2022 | 468 | 475.49 | 461.51 | 462.52 |
| 01/20/2022 | 464.38 | 471.63 | 462 | 463 |
| 01/21/2022 | 463.5 | 470.79 | 461.07 | 461.17 |
| 01/24/2022 | 458.07 | 464.14 | 448.13 | 462.27 |
| 01/25/2022 | 454.07 | 459.49 | 447.27 | 456.84 |
| 01/26/2022 | 458.45 | 463.88 | 453.45 | 458.43 |
| 01/27/2022 | 458.08 | 468.68 | 457.01 | 461.6 |
| 01/28/2022 | 461.4 | 466.28 | 455.08 | 466.06 |
| 01/31/2022 | 465 | 473.18 | 464.4 | 472.57 |
| 02/01/2022 | 475 | 475 | 462.75 | 468.41 |
| 02/02/2022 | 469.06 | 481.98 | 469.06 | 479.78 |
| 02/03/2022 | 498.65 | 500.18 | 483.57 | 488.77 |
| 02/04/2022 | 481.75 | 489.63 | 480.19 | 483.17 |
| 02/07/2022 | 484.91 | 487.26 | 481.3 | 483.7 |
| 02/08/2022 | 481.35 | 495.67 | 481.35 | 493.41 |
| 02/09/2022 | 497 | 500.93 | 496.29 | 498.1 |
| 02/10/2022 | 492.24 | 494.22 | 485.07 | 486.72 |
| 02/11/2022 | 484.68 | 490.43 | 476.44 | 478.13 |
| 02/14/2022 | 475.11 | 477.74 | 469.33 | 474.4 |
| 02/15/2022 | 475.94 | 481.17 | 475.2 | 478.23 |
| 02/16/2022 | 475.5 | 481.73 | 471.4 | 480.05 |
| 02/17/2022 | 478.17 | 479.29 | 468.89 | 470.34 |
| 02/18/2022 | 470.25 | 474.92 | 466.83 | 467.81 |
| 02/22/2022 | 463.83 | 467.19 | 457.82 | 462.51 |
| 02/23/2022 | 467.19 | 467.72 | 458.84 | 459.62 |
| 02/24/2022 | 449.52 | 456.59 | 445.74 | 455.89 |
| 02/25/2022 | 456.65 | 475.78 | 456.23 | 475.75 |
| 02/28/2022 | 465.85 | 477.31 | 465.61 | 475.87 |
| 03/01/2022 | 470.89 | 476.96 | 467.73 | 476.25 |
| 03/02/2022 | 478.19 | 487.17 | 477.89 | 485.38 |
| 03/03/2022 | 486 | 491.38 | 482.22 | 486.59 |
| 03/04/2022 | 480.69 | 499.66 | 477.49 | 498.65 |
| 03/07/2022 | 500 | 500 | 483.02 | 486.87 |
| 03/08/2022 | 478.8 | 484.49 | 471.52 | 473.46 |
| 03/09/2022 | 482.58 | 487.72 | 473.59 | 485.57 |
| 03/10/2022 | 479.33 | 493.71 | 477.83 | 491.44 |
| 03/11/2022 | 487.83 | 493.8 | 482.51 | 482.87 |
| 03/14/2022 | 490.4 | 495.59 | 485.28 | 487.92 |
| 03/15/2022 | 490 | 499.94 | 487.31 | 497.91 |
| 03/16/2022 | 499.83 | 505.5 | 490.01 | 498.26 |
| 03/17/2022 | 496 | 507.12 | 495.18 | 507.02 |
| 03/18/2022 | 508.74 | 510.68 | 501.56 | 506.12 |
| 03/21/2022 | 505.01 | 513 | 504.36 | 507.66 |
| 03/22/2022 | 509.27 | 511.85 | 504.84 | 505.32 |
| 03/23/2022 | 502.27 | 507.06 | 501.33 | 503.23 |
| 03/24/2022 | 505 | 515.78 | 503.86 | 513.46 |
| 03/25/2022 | 514.19 | 516.53 | 509.24 | 513.03 |
| 03/28/2022 | 514.32 | 517.14 | 508.81 | 513.2 |
| 03/29/2022 | 517.1 | 519.59 | 507.3 | 510.73 |
| 03/30/2022 | 515.11 | 521.2 | 512.48 | 520.82 |
| 03/31/2022 | 517.1 | 521.89 | 509.67 | 509.97 |
| 04/01/2022 | 510.68 | 514.78 | 506.6 | 512.59 |
| 04/04/2022 | 512.21 | 512.48 | 504.53 | 510.02 |
| 04/05/2022 | 510 | 524.73 | 508 | 517.76 |
| 04/06/2022 | 518.22 | 533.52 | 518 | 531.75 |
| 04/07/2022 | 530 | 538.28 | 528.39 | 536.95 |
| 04/08/2022 | 539 | 548.97 | 538.1 | 545.96 |
| 04/11/2022 | 543.6 | 547.61 | 536.64 | 537.44 |
| 04/12/2022 | 535.41 | 540.73 | 530.78 | 533.71 |
| 04/13/2022 | 533.32 | 538.28 | 528.62 | 537 |
| 04/14/2022 | 538.5 | 553.29 | 534.07 | 534.82 |
| 04/18/2022 | 537.9 | 541 | 530.38 | 534.08 |
| 04/19/2022 | 535.89 | 542.48 | 535.24 | 537.7 |
| 04/20/2022 | 542.14 | 548.36 | 539 | 546.01 |
| 04/21/2022 | 545.5 | 548 | 536.03 | 537.44 |
| 04/22/2022 | 532.06 | 533.35 | 520.18 | 520.94 |
| 04/25/2022 | 520.4 | 526.26 | 511.73 | 524.27 |
| 04/26/2022 | 524.24 | 526.26 | 513.51 | 513.78 |
| 04/27/2022 | 514.91 | 520.9 | 509.82 | 513.81 |
| 04/28/2022 | 516.76 | 526.28 | 513.17 | 524.42 |
| 04/29/2022 | 518.85 | 519.9 | 506.96 | 508.55 |
| 05/02/2022 | 510.81 | 513.51 | 493.34 | 501.15 |
| 05/03/2022 | 501.13 | 505.52 | 497.48 | 499.62 |
| 05/04/2022 | 499.5 | 509.77 | 493.09 | 507.62 |
| 05/05/2022 | 507.21 | 510.67 | 489.23 | 494.72 |
| 05/06/2022 | 485.01 | 501.57 | 485 | 499.62 |
| 05/09/2022 | 490.4 | 494.63 | 484.43 | 486.42 |
| 05/10/2022 | 493.81 | 496.35 | 481.12 | 488.01 |
| 05/11/2022 | 484.39 | 500.52 | 484.39 | 486.15 |
| 05/12/2022 | 486.1 | 486.89 | 471.42 | 478.8 |
| 05/13/2022 | 480.98 | 487 | 475.81 | 485.4 |
| 05/16/2022 | 485.41 | 495.56 | 484.15 | 489.22 |
| 05/17/2022 | 494 | 494.72 | 488.46 | 492.53 |
| 05/18/2022 | 488.26 | 489.21 | 468.36 | 471.38 |
| 05/19/2022 | 464.32 | 481.58 | 463.33 | 478.55 |
| 05/20/2022 | 481.38 | 487.47 | 472.31 | 485.73 |
| 05/23/2022 | 486.29 | 495.74 | 486.29 | 492.08 |
| 05/24/2022 | 490.79 | 498.08 | 488.66 | 497.56 |
| 05/25/2022 | 498.52 | 502.31 | 491.26 | 498.09 |
| 05/26/2022 | 501.74 | 507.26 | 499.41 | 502.23 |
| 05/27/2022 | 491 | 507.11 | 489.39 | 507.11 |
| 05/31/2022 | 503.62 | 504.11 | 495.66 | 496.78 |
| 06/01/2022 | 498.32 | 501.38 | 487.78 | 492.55 |
| 06/02/2022 | 494 | 496.15 | 482.97 | 492.26 |
| 06/03/2022 | 488.33 | 491.67 | 484.9 | 485.61 |
| 06/06/2022 | 489.43 | 493.63 | 486.29 | 490.18 |
| 06/07/2022 | 489.5 | 497.61 | 487.12 | 497.1 |
| 06/08/2022 | 494 | 497.9 | 488.55 | 493.53 |
| 06/09/2022 | 492.88 | 496.46 | 487.61 | 489.43 |
| 06/10/2022 | 484.8 | 490.16 | 480.93 | 484.63 |
| 06/13/2022 | 475.13 | 481.34 | 467.26 | 469.7 |
| 06/14/2022 | 467.5 | 469.18 | 457.42 | 461.75 |
| 06/15/2022 | 464.2 | 469.02 | 456.5 | 464.33 |
| 06/16/2022 | 453.4 | 457.81 | 450.68 | 456.09 |
| 06/17/2022 | 450.75 | 461.46 | 449.7 | 452.06 |
| 06/21/2022 | 457.81 | 485.12 | 457.1 | 480.32 |
| 06/22/2022 | 475.72 | 495.92 | 474.54 | 489.68 |
| 06/23/2022 | 494.95 | 503.58 | 491.96 | 499.81 |
| 06/24/2022 | 499.44 | 499.76 | 486.56 | 495.64 |
| 06/27/2022 | 492.83 | 511.89 | 492.58 | 505.66 |
| 06/28/2022 | 512.08 | 518.61 | 505.08 | 508.44 |
| 06/29/2022 | 508.85 | 518.7 | 506.01 | 515.71 |
| 06/30/2022 | 513.55 | 516.32 | 509.72 | 513.63 |
| 07/01/2022 | 512.32 | 517.53 | 502.31 | 517.4 |
| 07/05/2022 | 507.64 | 511 | 492.25 | 505.24 |
| 07/06/2022 | 505.64 | 517.41 | 504.3 | 515.29 |
| 07/07/2022 | 515.25 | 517.3 | 512.23 | 514.38 |
| 07/08/2022 | 512.31 | 528.37 | 511.01 | 518.63 |
| 07/11/2022 | 514.86 | 521.47 | 511.81 | 516.95 |
| 07/12/2022 | 513.25 | 519.14 | 510.62 | 514.42 |
| 07/13/2022 | 508.07 | 511.86 | 501.19 | 501.24 |
| 07/14/2022 | 495 | 505.89 | 492.28 | 502.43 |
| 07/15/2022 | 526.06 | 531.99 | 515.45 | 529.75 |
| 07/18/2022 | 531 | 532.16 | 518.75 | 519.37 |
| 07/19/2022 | 521.09 | 533.84 | 520.59 | 533.45 |
| 07/20/2022 | 533.45 | 534.05 | 515.73 | 519.47 |
| 07/21/2022 | 519.39 | 522.47 | 511.14 | 522.46 |
| 07/22/2022 | 526 | 527.6 | 518.4 | 521.41 |
| 07/25/2022 | 526.09 | 532.89 | 524.22 | 529.47 |
| 07/26/2022 | 533.8 | 537.64 | 531.03 | 531.59 |
| 07/27/2022 | 533.54 | 537.86 | 528.04 | 534.61 |
| 07/28/2022 | 537.49 | 544.34 | 531.74 | 541.49 |
| 07/29/2022 | 540.01 | 543.85 | 536.69 | 542.34 |
| 08/01/2022 | 542.27 | 543.65 | 531 | 535.38 |
| 08/02/2022 | 537.55 | 540.53 | 531.72 | 535.46 |
| 08/03/2022 | 537.26 | 543.62 | 535.69 | 540.65 |
| 08/04/2022 | 539.29 | 540.43 | 532.76 | 533.75 |
| 08/05/2022 | 530 | 535.5 | 527.56 | 535.06 |
| 08/08/2022 | 539.91 | 541.3 | 533.42 | 536.6 |
| 08/09/2022 | 540 | 545.74 | 536.38 | 537.26 |
| 08/10/2022 | 540.26 | 541.98 | 533.81 | 537.72 |
| 08/11/2022 | 538.24 | 538.63 | 529.67 | 532.86 |
| 08/12/2022 | 535.61 | 544.4 | 534.45 | 543.7 |
| 08/15/2022 | 541.67 | 547.21 | 538.56 | 544.64 |
| 08/16/2022 | 545.21 | 547.44 | 542.39 | 546.12 |
| 08/17/2022 | 545.24 | 547.79 | 541.57 | 545 |
| 08/18/2022 | 545.01 | 548.13 | 541.82 | 545.22 |
| 08/19/2022 | 545.5 | 553.13 | 544.82 | 548.32 |
| 08/22/2022 | 541.39 | 549.52 | 541.35 | 544.57 |
| 08/23/2022 | 543.29 | 543.29 | 533.21 | 535.8 |
| 08/24/2022 | 536.68 | 539.86 | 535.02 | 536.46 |
| 08/25/2022 | 535.01 | 542.02 | 531.25 | 541.57 |
| 08/26/2022 | 542.26 | 543.19 | 528.22 | 529.25 |
| 08/29/2022 | 526 | 532.9 | 522.87 | 529.77 |
| 08/30/2022 | 530.41 | 531.09 | 521.79 | 522.84 |
| 08/31/2022 | 520.82 | 527.1 | 519.16 | 519.33 |
| 09/01/2022 | 519.33 | 524.26 | 515.09 | 524 |
| 09/02/2022 | 529.62 | 529.79 | 513.81 | 516.35 |
| 09/06/2022 | 519.93 | 527.45 | 516.92 | 517.68 |
| 09/07/2022 | 517 | 523.5 | 514.68 | 521.68 |
| 09/08/2022 | 520.95 | 528.49 | 518.81 | 527.51 |
| 09/09/2022 | 527.83 | 527.83 | 522.58 | 524.34 |
| 09/12/2022 | 525 | 535.02 | 522.5 | 531.25 |
| 09/13/2022 | 524 | 525.26 | 511.97 | 513.96 |
| 09/14/2022 | 514 | 515.38 | 506.1 | 509.77 |
| 09/15/2022 | 516.3 | 527.98 | 514.14 | 522.91 |
| 09/16/2022 | 518.52 | 522.82 | 517.08 | 521.02 |
| 09/19/2022 | 518.59 | 524 | 512.97 | 523.55 |
| 09/20/2022 | 524.24 | 524.67 | 514.81 | 522.8 |
| 09/21/2022 | 525.03 | 528.01 | 512.02 | 512.08 |
| 09/22/2022 | 511.03 | 520.97 | 506.11 | 517.46 |
| 09/23/2022 | 513.56 | 514.66 | 506.38 | 513.61 |
| 09/26/2022 | 507.39 | 512.57 | 499 | 508.36 |
| 09/27/2022 | 510.37 | 516.79 | 503.58 | 508.37 |
| 09/28/2022 | 506.48 | 516.27 | 500.8 | 513.94 |
| 09/29/2022 | 514.77 | 514.77 | 502.47 | 508.83 |
| 09/30/2022 | 511.1 | 516.55 | 504.84 | 505.04 |
| 10/03/2022 | 507.08 | 517.81 | 505.4 | 515.51 |
| 10/04/2022 | 518.35 | 524.59 | 516.83 | 523.17 |
| 10/05/2022 | 521 | 529.35 | 520.13 | 527.07 |
| 10/06/2022 | 528.33 | 528.58 | 516.74 | 519.13 |
| 10/07/2022 | 514.17 | 514.17 | 501.06 | 504.85 |
| 10/10/2022 | 505.6 | 506.31 | 495.02 | 498.86 |
| 10/11/2022 | 496.97 | 506.83 | 495.18 | 499.81 |
| 10/12/2022 | 502.13 | 508.25 | 498.21 | 499.96 |
| 10/13/2022 | 493.45 | 513.47 | 487.74 | 509.91 |
| 10/14/2022 | 520 | 529.91 | 511.93 | 513.13 |
| 10/17/2022 | 517.74 | 524.31 | 515.28 | 521.88 |
| 10/18/2022 | 532 | 532 | 518.33 | 522.21 |
| 10/19/2022 | 521.74 | 523.82 | 514.6 | 520.32 |
| 10/20/2022 | 523.05 | 529.42 | 519.78 | 520.88 |
| 10/21/2022 | 518.06 | 536.53 | 518.01 | 533.73 |
| 10/24/2022 | 538.07 | 546.48 | 537.8 | 541.6 |
| 10/25/2022 | 537.79 | 543.92 | 533.9 | 540.22 |
| 10/26/2022 | 541.38 | 547.64 | 540.21 | 543.17 |
| 10/27/2022 | 546.52 | 546.52 | 539.76 | 541.8 |
| 10/28/2022 | 544.97 | 553 | 543.69 | 551.24 |
| 10/31/2022 | 555 | 558.1 | 550.13 | 555.15 |
| 11/01/2022 | 555 | 555.69 | 544.22 | 547.31 |
| 11/02/2022 | 544.41 | 554.58 | 543.07 | 543.43 |
| 11/03/2022 | 541.74 | 547.87 | 538.13 | 543.61 |
| 11/04/2022 | 547.05 | 547.76 | 527.14 | 538.17 |
| 11/07/2022 | 538.17 | 546.95 | 535.47 | 545.02 |
| 11/08/2022 | 547.05 | 554.8 | 542 | 553.05 |
| 11/09/2022 | 553.78 | 554.61 | 539.44 | 540.66 |
| 11/10/2022 | 548.93 | 551.7 | 533.95 | 544.17 |
| 11/11/2022 | 546.28 | 546.28 | 509.65 | 522.08 |
| 11/14/2022 | 522 | 528.98 | 513.41 | 513.75 |
| 11/15/2022 | 512.81 | 516.64 | 500.77 | 503.01 |
| 11/16/2022 | 505.89 | 514.13 | 505.47 | 511.52 |
| 11/17/2022 | 512.16 | 526.98 | 512.16 | 515.31 |
| 11/18/2022 | 522.12 | 533 | 519.46 | 530 |
| 11/21/2022 | 529.01 | 531.95 | 515.38 | 517.19 |
| 11/22/2022 | 519.94 | 524.66 | 519.91 | 523.09 |
| 11/23/2022 | 525 | 530.44 | 523 | 529.71 |
| 11/25/2022 | 534 | 540.85 | 532.52 | 537.62 |
| 11/28/2022 | 535.83 | 539.58 | 531.69 | 532.27 |
| 11/29/2022 | 531.67 | 532.97 | 523.65 | 528 |
| 11/30/2022 | 529.72 | 548.08 | 527.48 | 547.76 |
| 12/01/2022 | 552.36 | 553 | 535.8 | 536.91 |
| 12/02/2022 | 532.83 | 538.61 | 532.44 | 536.16 |
| 12/05/2022 | 531.49 | 540.38 | 530.88 | 535.04 |
| 12/06/2022 | 534.42 | 540.59 | 534.24 | 539.32 |
| 12/07/2022 | 540.84 | 545.91 | 539.63 | 542.91 |
| 12/08/2022 | 544.86 | 551.29 | 543.78 | 547.92 |
| 12/09/2022 | 547.93 | 548.49 | 538.87 | 539.2 |
| 12/12/2022 | 541.85 | 546.08 | 539.28 | 545.86 |
| 12/13/2022 | 550.56 | 550.99 | 535.1 | 538.22 |
| 12/14/2022 | 541.93 | 543.48 | 531.57 | 538.36 |
| 12/15/2022 | 533.99 | 534.07 | 525.47 | 527.68 |
| 12/16/2022 | 525.15 | 525.81 | 515.72 | 523.7 |
| 12/19/2022 | 524.6 | 527.21 | 520.93 | 523.6 |
| 12/20/2022 | 526.99 | 526.99 | 519.7 | 520.21 |
| 12/21/2022 | 523.63 | 527.88 | 518.1 | 527.54 |
| 12/22/2022 | 526.48 | 529.01 | 521.63 | 527.09 |
| 12/23/2022 | 524.1 | 531.31 | 522.9 | 531.31 |
| 12/27/2022 | 533.93 | 535.84 | 529.85 | 531.99 |
| 12/28/2022 | 535.07 | 538.15 | 527.73 | 528.45 |
| 12/29/2022 | 532.54 | 533.68 | 528.86 | 529.88 |
| 12/30/2022 | 530 | 530.5 | 524.84 | 530.18 |