UNH: UnitedHealth Group Incorporated Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 499.4818

CLOSE 499.3656

Low

LOW 445.68

High

HIGH 554.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	525.13	525.63	512.16	518.64
01/04/2023	518.64	518.64	500.6	504.5
01/05/2023	501.01	502.09	488.5	489.96
01/06/2023	491.59	492.87	487.54	490
01/09/2023	492.41	499.99	488.54	490.06
01/10/2023	488.85	490.47	482.68	486
01/11/2023	485.29	495.6	485	493.4
01/12/2023	490	498.73	485.22	495.67
01/13/2023	486.11	509.5	486	489.57
01/17/2023	491.2	492.94	483.78	485.08
01/18/2023	488.05	489.5	474.75	476.24
01/19/2023	477.87	486.39	477.39	484.36
01/20/2023	485.53	486.99	479	486.72
01/23/2023	486.68	490.1	481.39	485.81
01/24/2023	485.36	491.97	483.01	491.6
01/25/2023	489.28	495.36	485.73	492.5
01/26/2023	492.5	496.45	490.58	492.48
01/27/2023	493.37	493.37	484.47	486.05
01/30/2023	487.81	495.25	484.8	485.79
01/31/2023	498	505.5	493.13	499.19
02/01/2023	499.95	504.38	495.67	497
02/02/2023	494.26	495	463.89	470.83
02/03/2023	475.23	478.78	469.75	472.02
02/06/2023	472	478.97	471.01	475.24
02/07/2023	471.04	478.08	469.03	476.88
02/08/2023	475.47	485.04	475.11	483.22
02/09/2023	485.63	489.7	482.4	485.73
02/10/2023	489.13	495.66	488.75	494.25
02/13/2023	494	499.87	491.76	495.35
02/14/2023	494.29	497.95	489.09	492.83
02/15/2023	489.65	491.83	488.39	491.25
02/16/2023	491.15	494	487.27	487.35
02/17/2023	487.38	499.46	487.35	499.08
02/21/2023	496.7	501.4	490.5	491.31
02/22/2023	492.81	493.89	488.67	488.89
02/23/2023	486.66	493.33	485.87	491.69
02/24/2023	489.58	492.51	483.01	484.33
02/27/2023	488.77	490.94	481.96	483.32
02/28/2023	482.67	483.36	473.92	475.94
03/01/2023	473.61	478.41	472	475.22
03/02/2023	475.21	480.43	473.25	477.7
03/03/2023	477.94	479.1	474.22	478.56
03/06/2023	481.37	484.35	479	480.78
03/07/2023	482.98	483.82	472.56	473.88
03/08/2023	471.75	475.39	466.76	470.6
03/09/2023	473.95	473.95	463.75	464.91
03/10/2023	462.77	468.86	457.59	460.33
03/13/2023	458.65	470.37	458.65	463.68
03/14/2023	464.65	469.84	459.05	464.58
03/15/2023	460.99	468.88	459.24	465.43
03/16/2023	464.71	473.39	463.1	472.02
03/17/2023	471.39	472.01	466.3	469.5
03/20/2023	470	479.82	470	476.96
03/21/2023	478.39	481.45	475.72	480.1
03/22/2023	481.95	485.74	474.82	475.52
03/23/2023	477.41	480.67	466.67	469.91
03/24/2023	468.98	476.88	467.59	475.99
03/27/2023	485.55	486.29	478.59	481.9
03/28/2023	482	483.79	470.69	472.58
03/29/2023	475.11	475.88	464.95	466.59
03/30/2023	466.57	470.41	461.08	470.06
03/31/2023	471.52	476	470.1	472.59
04/03/2023	485.2	496.13	483.49	494.19
04/04/2023	493.03	496.1	491.84	493.25
04/05/2023	497.39	511.74	496.1	509.23
04/06/2023	511	514.24	507.15	512.81
04/10/2023	510.81	515.39	508.09	515.18
04/11/2023	516.14	522.22	515.22	520.97
04/12/2023	524.98	526.7	520.04	521.19
04/13/2023	523.91	530.45	520.5	526.23
04/14/2023	522	527.24	508.5	511.79
04/17/2023	508.72	509.59	502.75	505.35
04/18/2023	503.67	506.99	498.14	504.48
04/19/2023	500.65	501.97	483.63	486.2
04/20/2023	485.47	489.65	483.26	487.46
04/21/2023	490.04	490.73	482.14	483.82
04/24/2023	483.41	490.22	482.65	488.94
04/25/2023	492.68	498.5	490.58	491.92
04/26/2023	485.87	487.7	478.36	482.95
04/27/2023	482.2	490.98	482.2	490.47
04/28/2023	488.69	493.96	488.12	492.09
05/01/2023	494.59	499.39	491.81	495.7
05/02/2023	495.25	496.71	489.27	493.39
05/03/2023	494.4	495.45	488.03	489.44
05/04/2023	487.05	489.69	481.95	487.28
05/05/2023	494.06	500.85	492.03	494.28
05/08/2023	492.04	494.35	488.32	492.62
05/09/2023	492.84	499.4	490.3	490.38
05/10/2023	489.4	493.47	487.64	490.07
05/11/2023	488	490.12	485.66	488.76
05/12/2023	488.76	492.9	487.75	491.23
05/15/2023	491.4	491.79	483.7	486.86
05/16/2023	487.62	489.21	479.01	479.72
05/17/2023	480	485.4	477.54	484.81
05/18/2023	482.05	482.55	473.89	479.23
05/19/2023	479.58	484.8	477.81	478.82
05/22/2023	480.44	482.2	477.91	480.62
05/23/2023	476.18	483.39	472.54	479.44
05/24/2023	480.61	483.28	478.89	480.83
05/25/2023	477.63	481.77	474.3	477.7
05/26/2023	478.06	488.39	478	481.52
05/30/2023	476.68	485.87	476.03	479.85
05/31/2023	478.12	487.4	477.11	487.24
06/01/2023	487.79	498.78	486.11	493.63
06/02/2023	492	501.02	490.36	499.58
06/05/2023	500.7	502.9	497.42	498.19
06/06/2023	499.9	499.9	483.67	487.57
06/07/2023	489.95	490.44	481.6	482.13
06/08/2023	484.39	491.82	482.43	490.23
06/09/2023	489.99	498.22	487.23	493.62
06/12/2023	492.3	494.45	488.72	492.59
06/13/2023	490.87	494.66	488.66	491.31
06/14/2023	454.64	460.63	445.68	459.86
06/15/2023	461.99	472	460.91	465.89
06/16/2023	466.14	468.52	457.93	458.49
06/20/2023	456.75	470.49	456.75	469.39
06/21/2023	468.95	479.37	467.19	476.75
06/22/2023	478.18	483.18	478	479.05
06/23/2023	478.33	482.28	476.55	477
06/26/2023	478.14	481.31	473	479.06
06/27/2023	478.13	483.18	477.77	482.56
06/28/2023	481.96	482.12	473.98	474.45
06/29/2023	475.08	479.71	473.08	476.44
06/30/2023	478	482.1	475.12	480.64
07/03/2023	478.1	480.21	476.3	477.88
07/05/2023	476.03	477.29	470.59	471.22
07/06/2023	469.35	472.4	466.65	469.36
07/07/2023	465	468.61	460.82	461.58
07/10/2023	460	463.1	459.16	463.05
07/11/2023	462.37	466.49	461.14	462.89
07/12/2023	463	464.82	451.25	451.7
07/13/2023	452	454.9	447.18	447.75
07/14/2023	462.55	485	460.11	480.17
07/17/2023	481.11	484.6	478.3	484.08
07/18/2023	489.33	504.42	487.5	500
07/19/2023	507.54	514.66	502.48	503.7
07/20/2023	506.66	508.68	500.53	504.24
07/21/2023	505.05	510.41	504.52	506.53
07/24/2023	505.33	509.78	504.57	508.68
07/25/2023	510	512.5	507.28	510.93
07/26/2023	511.54	515.86	506.63	508
07/27/2023	508.57	510.5	503.13	505.23
07/28/2023	505.21	507.48	497.28	502.91
07/31/2023	503	507.88	499.06	506.37
08/01/2023	507.5	510.04	502.49	504.74
08/02/2023	509.69	510.47	502.99	504.8
08/03/2023	502.89	506	501.04	504.86
08/04/2023	510	510.9	501.75	502.73
08/07/2023	505.74	513.6	504.65	510.74
08/08/2023	503	508.17	500.02	505.86
08/09/2023	504	505.73	500.88	502.11
08/10/2023	504.47	512.04	502.78	503.48
08/11/2023	505.63	510.67	504.25	508.01
08/14/2023	509.15	513.5	508.25	510.93
08/15/2023	511.58	513.65	506.27	506.69
08/16/2023	508	510.5	502.83	503.56
08/17/2023	495.48	501.23	491.82	493.96
08/18/2023	494.78	500.94	493.5	498.44
08/21/2023	497.51	500.25	496.22	497.68
08/22/2023	495.42	496.79	491.33	492.34
08/23/2023	493	494	487.93	489.44
08/24/2023	491.43	495.42	487.21	488.1
08/25/2023	489.92	491.15	484.65	489.12
08/28/2023	490.49	493.06	489.13	491.28
08/29/2023	491.47	492.94	487.97	492.83
08/30/2023	493.99	496.71	490.29	491.53
08/31/2023	492.36	493.82	476.29	476.58
09/01/2023	479	480.65	473.36	476.24
09/05/2023	478	484.6	477.54	480.81
09/06/2023	482.09	483.16	476.38	476.94
09/07/2023	479.9	487.11	478.6	484.81
09/08/2023	480.19	482.97	478.75	480.77
09/11/2023	481.98	483.84	478	479.38
09/12/2023	477.38	483.64	472.12	479.9
09/13/2023	481.43	484.04	479.46	479.84
09/14/2023	482.63	485.27	478.78	483.6
09/15/2023	485.74	489.82	484.14	486.7
09/18/2023	488.41	488.74	483.6	486.06
09/19/2023	483.76	485.73	476.54	480.66
09/20/2023	482.75	495.11	479.14	492.13
09/21/2023	494.19	505.14	493.08	501.14
09/22/2023	499	509.43	498.03	506.1
09/25/2023	508.26	510.94	506.63	510.28
09/26/2023	508.94	509.42	504.38	505.45
09/27/2023	506.23	506.36	501.05	503.73
09/28/2023	505.97	514.15	505.01	510.1
09/29/2023	509.85	509.88	503.8	504.19
10/02/2023	505.53	514.84	503.14	514.57
10/03/2023	513.3	513.98	508.36	509.47
10/04/2023	509.49	511.82	506.61	510.62
10/05/2023	511.62	518.21	511.23	516.23
10/06/2023	516.45	525.95	515.98	524.81
10/09/2023	521.15	526.87	520.25	526.51
10/10/2023	526.5	528.14	523.08	524.24
10/11/2023	520.92	525.59	520.23	524.13
10/12/2023	524.47	528.58	522.25	525.54
10/13/2023	533.25	544.46	532	539.4
10/16/2023	543.18	546.78	536.12	538.03
10/17/2023	539.94	542.43	534.57	536.65
10/18/2023	543.04	543.98	535.4	536.06
10/19/2023	536.82	538.34	529.25	531.63
10/20/2023	531	534.43	526.77	527.03
10/23/2023	527.03	527.78	520.29	521.57
10/24/2023	522.86	530.67	522.07	525
10/25/2023	527.27	532.36	520.08	530.21
10/26/2023	525.7	530.47	522.52	528.36
10/27/2023	525.99	527.74	521.26	524.66
10/30/2023	525	531.82	522.94	529.99
10/31/2023	535	536.68	531.62	535.56
11/01/2023	529.98	535.83	526.8	531.6
11/02/2023	532	536.84	526.95	536.13
11/03/2023	534.57	535.98	528.8	530.9
11/06/2023	531.63	536.02	530.05	533.46
11/07/2023	535.36	539.65	531.52	537.83
11/08/2023	540	541.4	534.14	536.73
11/09/2023	537.6	540.91	534.48	539
11/10/2023	542.68	542.68	536.02	541.21
11/13/2023	541.15	544.15	537.91	542.57
11/14/2023	539.03	542.67	536.51	540.46
11/15/2023	540.05	540.46	531.7	538.41
11/16/2023	538.41	544.86	537.47	539.82
11/17/2023	540.27	540.52	528.34	536.29
11/20/2023	533.61	536.34	531.8	535.1
11/21/2023	537.77	541.67	534.19	539.59
11/22/2023	542.97	544.4	540.26	543.76
11/24/2023	544.93	547.59	542.81	547.1
11/27/2023	547.1	550.89	541.53	543.59
11/28/2023	545.63	545.82	540.07	540.53
11/29/2023	530	541.86	528.65	534.98
11/30/2023	535.79	553.94	534.01	552.97
12/01/2023	550.42	554.7	545.16	547.16
12/04/2023	548.26	551.87	543.04	548.28
12/05/2023	549.1	552.53	545.35	550.26
12/06/2023	547.56	551.88	547.1	549.53
12/07/2023	551.35	551.51	544.52	548.27
12/08/2023	550.22	551.73	544.54	549.77
12/11/2023	549.76	550	539.06	543.68
12/12/2023	545.8	547.49	542.65	545.72
12/13/2023	544	549.42	538.59	549.01
12/14/2023	544.3	544.92	529.4	534.24
12/15/2023	530	533.5	522.96	531.12
12/18/2023	529.11	531.47	525.23	526.55
12/19/2023	524.59	527.62	521.78	524.04
12/20/2023	523.85	524.83	515.87	515.93
12/21/2023	518.88	520.82	516.5	519.88
12/22/2023	519.88	523.01	518.02	520.31
12/26/2023	519.88	521.48	517.97	520.03
12/27/2023	519.75	523.16	519.36	522.79
12/28/2023	523.47	527.87	522.94	524.9
12/29/2023	525.98	528.24	523.92	526.47

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

2023 Historical Chart

Average

Low

High