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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 533.5913
CLOSE 533.5404

Low

LOW 436.38

High

HIGH 630.73
DATEOPENHIGHLOWCLOSE
01/02/2024526.84539.66526.67539.34
01/03/2024543.04546.79539.48542.03
01/04/2024545549543545.42
01/05/2024547547533.73537.38
01/08/2024539.4540.25528536.52
01/09/2024538539.61532.33538.37
01/10/2024538.1541.2536.15537.64
01/11/2024536.13540.16534.53539.68
01/12/2024518.86528.48513.13521.51
01/16/2024523.71524.5516.55519.15
01/17/2024521.28530.66520524.94
01/18/2024505.23516.84497.46516.34
01/19/2024515517.55501.82503.56
01/22/2024503.94513.57496.5512.99
01/23/2024512.5518.08512.08515.52
01/24/2024517.9521.73512.95513.23
01/25/2024487.59495.51479493.4
01/26/2024493.28503.69489.9503.2
01/29/2024503.11506.51501.15504.54
01/30/2024504.54506.05499.22503.61
01/31/2024504.51515504.51511.74
02/01/2024508.83510.22503507.14
02/02/2024508.25512.91505.39510.23
02/05/2024509.96514.2500.05502.96
02/06/2024503.94510.94502.45510.67
02/07/2024514.01521512.69519.39
02/08/2024520.63522.16517.28520.09
02/09/2024518.99520.39516.29518.22
02/12/2024518.22518.99512.81517.64
02/13/2024522526.93514.21516.85
02/14/2024515.26518.53514.29516.94
02/15/2024517.34521.75515.8520.88
02/16/2024522.3523.79518.89521.55
02/20/2024524.21525.37519.41521.06
02/21/2024523.67523.69517.54521.97
02/22/2024524.2526.74518.59526.5
02/23/2024526.75530.5524.16527.24
02/26/2024528.32532.81524.31525.32
02/27/2024524.76525.59512.05513.42
02/28/2024495.44498.55484.39498.28
02/29/2024498.5501.75491.6493.6
03/01/2024489.42490.02477.25489.53
03/04/2024483.24487.04480.1481.87
03/05/2024482.39482.9470.62473.15
03/06/2024474.44479.8468.19472.6
03/07/2024474481.19473.6478.78
03/08/2024478.33484.25474.77476.57
03/11/2024477490.31476489.15
03/12/2024488.13492.28487.35489.35
03/13/2024493.52496485.33488
03/14/2024488.72489.68485.19489
03/15/2024487.45491.22487.45490.82
03/18/2024492.1492.1486.38487.05
03/19/2024489.67493.44487.79493.32
03/20/2024492.47494.6489.44494.23
03/21/2024492.28496.2491.28491.69
03/22/2024495.2495.83489.77490.07
03/25/2024490.6491.48484.07485.88
03/26/2024488.13493.34485.23492.31
03/27/2024493.7495.73491.31493.1
03/28/2024495495.87489.3494.7
04/01/2024494.47495.78488.7489.7
04/02/2024459.6463.68449.6458.14
04/03/2024462462.85455.55459.74
04/04/2024460.82461.72451.92455.38
04/05/2024450.69457.75450.01455.74
04/08/2024455.97457.2453.59456
04/09/2024454.28459.76452.46459.72
04/10/2024455.49458.74449.78450.05
04/11/2024450.39450.77441.48441.72
04/12/2024440.34442.24436.38439.2
04/15/2024442448.35441.99445.63
04/16/2024476.77479.75465.6468.89
04/17/2024478.6488474.59478.99
04/18/2024486.13502485.97493.18
04/19/2024497507.3495.56501.13
04/22/2024497.78499.42490.64491.23
04/23/2024491494.31484.97486.18
04/24/2024483.78488.86480.71487.3
04/25/2024488.96497.13487.53493.86
04/26/2024492497.23491.4495.35
04/29/2024495.71497.35487.77489.03
04/30/2024488.96489.71482.59483.7
05/01/2024479.26489.19477.07484.11
05/02/2024484.28493.69483.94492.97
05/03/2024490.86492.79485.78492.45
05/06/2024492.48494.87492494.38
05/07/2024496501.65495.04500.96
05/08/2024504.17507500.08503.21
05/09/2024502.14507.97502.14507.03
05/10/2024509513.58507512.81
05/13/2024512.05514.67507.31511.74
05/14/2024514.58516.17507.3513.88
05/15/2024514.83522.59514.83517.55
05/16/2024520528.16519.51521.27
05/17/2024522.94525.85520.01524.63
05/20/2024524.63524.63516.54517.23
05/21/2024518.32524.72515.92523.55
05/22/2024522.82526.28520.65521.35
05/23/2024518.32520.23515.23516.83
05/24/2024516.11517.14507.52508.17
05/28/2024506.65506.65501.9503.68
05/29/2024492.34493.9473.27484.72
05/30/2024482.32486.03478481.65
05/31/2024482.41498.41482.41495.37
06/03/2024494.13498.68493.07497.44
06/04/2024498.56508.27494.59505.49
06/05/2024508.7509.1498.8503.12
06/06/2024503.65504.7497.28501.92
06/07/2024502.04502.86490.42490.69
06/10/2024491495.39486.19495
06/11/2024490.86497.78490.29496.22
06/12/2024500500487.42493.07
06/13/2024490.28502484.38497.3
06/14/2024496.83497.85491.73497.12
06/17/2024491.33493.12488.7489.23
06/18/2024490.71491.66479.04481.05
06/20/2024480.04485.92478.11484.52
06/21/2024484.44488.3480.59482.59
06/24/2024488.86490.89484.5489.98
06/25/2024490.64490.64480.6484.5
06/26/2024484.5487.44481.47484.04
06/27/2024485.05488.98482.05486.44
06/28/2024496.37509.4489.41509.26
07/01/2024506.75508.91492.89494.65
07/02/2024494.26498.47493.39498.24
07/03/2024497.12498.08486.52489.89
07/05/2024489489.67484.5488.01
07/08/2024489.19493.88486.17489.34
07/09/2024488.33495.4486.09492.11
07/10/2024490.94501.5490.12500.93
07/11/2024497.7508.73497.7504.36
07/12/2024506.92514.57503.43511.53
07/15/2024524.24530.83513.8515.37
07/16/2024533.9549.92527.13548.87
07/17/2024554573.61551.3573.28
07/18/2024564.5581.5561.42564.34
07/19/2024567.12569.9561.54565.33
07/22/2024563.05564.25557.08558.53
07/23/2024558.79558.84552.81554.7
07/24/2024560561.13553.02559.75
07/25/2024562569.89558.58559.68
07/26/2024560579.13560569.72
07/29/2024565.71571.35561.76566.75
07/30/2024566.9579.43565.99576.33
07/31/2024565.44580.9562.32576.16
08/01/2024577.2587.5567.1572.77
08/02/2024582.33591.54575.25589.83
08/05/2024582.12586.82566.76569.96
08/06/2024568.21577.52562.53568.35
08/07/2024566.61571.65557.03566.08
08/08/2024564.37572.45564.37566.24
08/09/2024564.54565.93557.63558.76
08/12/2024562.32569561.05565.29
08/13/2024569.99575.73569574.24
08/14/2024575.24581.12573.27579.67
08/15/2024579.67583.34573.51579.61
08/16/2024580.92581.65574.1577.68
08/19/2024578.08583.3577.07578.78
08/20/2024579.85583.81575.5580.65
08/21/2024581.51583.39577.43578.07
08/22/2024579.25582.95570.62578.72
08/23/2024581585.21578.45584.51
08/26/2024588.05592.09585.74587.13
08/27/2024589.47592.34583.78587.35
08/28/2024589.01592.84583.87588.54
08/29/2024590.68592.61584.37591.57
08/30/2024590593.26586.59590.2
09/03/2024592.52600.66591.82598.68
09/04/2024600607.94597.88604.18
09/05/2024604.19606589.67595.49
09/06/2024595.87600.61592.26596.88
09/09/2024598.32599.48575.27594.1
09/10/2024595.21604.8591.15599.03
09/11/2024589.14591.4578.97589.75
09/12/2024588.53590.51583.21588.42
09/13/2024591.08597.68587.23594.32
09/16/2024595598.79587.76589.14
09/17/2024586.01586.72576.39577.96
09/18/2024576.86584.52572.31580.65
09/19/2024583.72584.83574.58577.07
09/20/2024571.7578.84569.65575
09/23/2024576.49579.43572573.41
09/24/2024570.82577.31566575.19
09/25/2024577.87581.11573.08576.31
09/26/2024575576.6570.91574.81
09/27/2024577.68586.71576.59581.85
09/30/2024583.5586.42578.74584.68
10/01/2024585588.7580.77583.3
10/02/2024604.26604.52584.25592.31
10/03/2024590.61593.23584.37592.75
10/04/2024592.13596.13588.44591.2
10/07/2024588.79592.44583.33583.56
10/08/2024588.06589.21579.56581.58
10/09/2024582.16592.8580.61591.22
10/10/2024595.18598.95592.76597.7
10/11/2024596.49601.52596.2598.05
10/14/2024599.11608.63597.38605.4
10/15/2024552.02569.7543556.29
10/16/2024557.01576.18555.12571.34
10/17/2024560.58569.47558.72566.03
10/18/2024566.85570.95563.04569.61
10/21/2024569.64579.28568.7571.47
10/22/2024567.85573.04565.49569.86
10/23/2024572.13574.14560564.64
10/24/2024564.99571.7560.31560.81
10/25/2024566.16571.5563.61564.56
10/28/2024566.25568.33562.81565.24
10/29/2024562.82567.68560.66562.13
10/30/2024561.25570.31560.95562.96
10/31/2024560.88568.45560.88564.5
11/01/2024565.12570.33563.9567.56
11/04/2024566.74568.59555.42557.77
11/05/2024558.28568.74554.4567.03
11/06/2024603.9605.5590.85596.69
11/07/2024598.69607.64596.15605.45
11/08/2024609619.8605.2615.81
11/11/2024616.9630.73613.92625.25
11/12/2024619.58624.48613.78614.67
11/13/2024613613.01603.06605.87
11/14/2024603.48606588.99593.15
11/15/2024591.92598.93589.95592.23
11/18/2024589.44594.14585.32589.65
11/19/2024582.72586.84576.77577
11/20/2024582.71602.64581.55600.5
11/21/2024600604596.73597.49
11/22/2024598.56601.26588.67590.87
11/25/2024597.58609.84595.01605.83
11/26/2024608.24608.47598.88606.79
11/27/2024611.03617.45606.7608.38
11/29/2024608.8615.78606.62610.2
12/02/2024614614600.77608.52
12/03/2024610.85615.75604.82605.23
12/04/2024611.02622.83606.97610.79
12/05/2024605.64608.99573.89578.97
12/06/2024582.11582.11544.14549.62
12/09/2024552562.98544.64560.62
12/10/2024562567.75557.03565.19
12/11/2024555.66558.1532.67533.53
12/12/2024531.53534514.19515.76
12/13/2024515.64527.53510.72520.48
12/16/2024518521.7496.08498.5
12/17/2024487495.6475.82485.52
12/18/2024488.43506.54486499.72
12/19/2024500.14503.65486.24489.25
12/20/2024489.29502.64488.73500.13
12/23/2024500.76508.78499.05506.34
12/24/2024504.4506.1500.59506.1
12/26/2024505.65512.22504.73511.15
12/27/2024509.42513.18507.8509.99
12/30/2024506.86509.73500.66507.8
12/31/2024509.35511503.34505.86