Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	491.33	493.12	488.69	489.23	2,406,813	-5.79(-1.17%)
Jun 14, 2024	494.73	495.75	489.65	495.02	3,201,902	-0.18(-0.04%)
Jun 13, 2024	488.21	499.88	482.33	495.20	4,987,113	+4.21(+0.86%)
Jun 12, 2024	497.89	497.89	485.36	490.99	4,065,324	-3.14(-0.63%)
Jun 11, 2024	488.79	495.68	488.21	494.12	4,618,182	+1.22(+0.25%)
Jun 10, 2024	488.93	493.30	484.14	492.91	3,347,001	+4.29(+0.88%)
Jun 07, 2024	499.92	499.92	488.35	488.62	3,430,846	-11.18(-2.24%)
Jun 06, 2024	501.52	502.56	495.18	499.80	2,429,811	-1.19(-0.24%)
Jun 05, 2024	506.55	506.95	496.69	501.00	2,474,737	-2.36(-0.47%)
Jun 04, 2024	496.45	506.12	492.50	503.36	3,191,900	+8.02(+1.62%)
Jun 03, 2024	492.04	496.57	490.99	495.34	2,806,990	+2.06(+0.42%)
May 31, 2024	480.37	496.31	480.37	493.28	6,724,093	+13.66(+2.85%)
May 30, 2024	480.28	483.98	475.98	479.62	5,238,126	-3.06(-0.63%)
May 29, 2024	490.26	491.81	471.27	482.67	7,551,474	-18.88(-3.76%)
May 28, 2024	504.51	504.51	499.78	501.55	2,925,159	-4.47(-0.88%)
May 24, 2024	513.93	514.96	505.38	506.02	2,538,956	-8.62(-1.68%)
May 23, 2024	516.13	518.03	513.05	514.65	3,068,415	-4.50(-0.87%)
May 22, 2024	520.61	524.06	518.45	519.15	2,308,966	-2.19(-0.42%)
May 21, 2024	516.13	522.50	513.74	521.34	2,532,673	+6.29(+1.22%)
May 20, 2024	522.41	522.41	514.36	515.04	2,486,790	-7.37(-1.41%)
May 17, 2024	520.73	523.63	517.81	522.41	2,677,747	+3.35(+0.64%)
May 16, 2024	517.80	525.93	517.32	519.07	3,679,736	+3.70(+0.72%)
May 15, 2024	512.65	520.38	512.65	515.36	2,993,917	+3.66(+0.71%)
May 14, 2024	512.41	513.99	505.16	511.71	2,962,291	+2.13(+0.42%)
May 13, 2024	509.89	512.50	505.17	509.58	2,464,967	-1.07(-0.21%)
May 10, 2024	506.85	511.40	504.86	510.64	2,796,439	+5.76(+1.14%)
May 09, 2024	500.02	505.82	500.02	504.89	2,352,922	+3.80(+0.76%)
May 08, 2024	502.04	504.86	497.96	501.08	3,091,974	+2.24(+0.45%)
May 07, 2024	493.90	499.53	492.95	498.84	3,773,218	+6.55(+1.33%)
May 06, 2024	490.40	492.78	489.92	492.29	2,037,924	+1.92(+0.39%)
May 03, 2024	488.79	490.70	483.73	490.37	2,498,367	-0.52(-0.11%)
May 02, 2024	482.23	491.60	482.23	490.89	3,667,741	+8.82(+1.83%)
May 01, 2024	477.24	487.12	475.05	482.06	2,743,438	+0.41(+0.08%)
Apr 30, 2024	486.89	487.64	480.55	481.66	3,381,732	-5.31(-1.09%)
Apr 29, 2024	493.62	495.25	485.71	486.96	2,201,921	-6.29(-1.28%)
Apr 26, 2024	489.92	495.13	489.32	493.26	2,738,586	+1.48(+0.30%)
Apr 25, 2024	486.89	495.03	485.47	491.77	4,347,860	+6.53(+1.35%)
Apr 24, 2024	481.74	486.80	478.68	485.24	3,739,492	+1.12(+0.23%)
Apr 23, 2024	488.93	492.22	482.92	484.13	3,661,625	-5.03(-1.03%)
Apr 22, 2024	495.68	497.31	488.57	489.15	4,715,784	-9.86(-1.98%)
Apr 19, 2024	494.90	505.16	493.47	499.01	6,646,679	+7.92(+1.61%)
Apr 18, 2024	484.08	499.88	483.92	491.10	8,917,562	+14.13(+2.96%)
Apr 17, 2024	476.58	485.94	472.58	476.97	8,801,034	+10.06(+2.15%)
Apr 16, 2024	474.76	477.72	463.63	466.91	11,865,833	+23.16(+5.22%)
Apr 15, 2024	440.13	446.46	440.12	443.75	5,398,181	+6.40(+1.46%)
Apr 12, 2024	438.47	440.37	434.54	437.35	6,073,080	-2.51(-0.57%)
Apr 11, 2024	448.49	448.87	439.62	439.85	5,866,690	-8.30(-1.85%)
Apr 10, 2024	453.57	456.80	447.88	448.15	4,510,778	-9.63(-2.10%)
Apr 09, 2024	452.36	457.82	450.55	457.78	3,536,437	+3.70(+0.82%)
Apr 08, 2024	454.04	455.27	451.67	454.07	4,551,207	+0.26(+0.06%)
Apr 05, 2024	448.78	455.82	448.11	453.81	5,771,796	+0.36(+0.08%)
Apr 04, 2024	458.87	459.77	450.01	453.46	5,203,583	-4.34(-0.95%)
Apr 03, 2024	460.05	460.89	453.63	457.80	4,479,027	+1.59(+0.35%)
Apr 02, 2024	457.66	461.72	447.70	456.20	11,916,052	-31.43(-6.44%)
Apr 01, 2024	492.38	493.69	486.64	487.63	2,927,979	-4.98(-1.01%)
Mar 28, 2024	492.91	492.19	492.16	492.61	3,839,583	+1.59(+0.32%)
Mar 27, 2024	491.61	493.64	489.24	491.02	2,664,416	+0.79(+0.16%)
Mar 26, 2024	486.07	491.26	483.18	490.23	3,126,471	+6.40(+1.32%)
Mar 25, 2024	488.53	489.40	482.02	483.83	2,797,848	-4.17(-0.86%)
Mar 22, 2024	493.11	493.74	487.70	488.00	2,859,350	-1.61(-0.33%)
Mar 21, 2024	490.20	494.10	489.20	489.61	3,718,625	-2.53(-0.51%)
Mar 20, 2024	490.39	492.51	487.37	492.14	3,562,232	+0.91(+0.18%)
Mar 19, 2024	487.60	491.36	485.73	491.24	2,522,220	+6.24(+1.29%)
Mar 18, 2024	490.02	490.02	484.32	484.99	2,983,207	-3.75(-0.77%)
Mar 15, 2024	485.39	489.14	485.39	488.75	5,737,777	+1.81(+0.37%)
Mar 14, 2024	486.65	487.61	483.14	486.93	3,392,708	+1.00(+0.20%)
Mar 13, 2024	491.44	493.90	483.28	485.94	3,683,503	-1.34(-0.28%)
Mar 12, 2024	486.07	490.20	485.29	487.28	4,171,345	+0.20(+0.04%)
Mar 11, 2024	474.99	488.24	473.99	487.08	4,428,683	+12.53(+2.64%)
Mar 08, 2024	476.31	482.20	472.76	474.56	4,693,414	-0.33(-0.07%)
Mar 07, 2024	470.14	477.28	469.75	474.88	5,140,409	+6.13(+1.31%)
Mar 06, 2024	470.58	475.90	464.38	468.76	5,620,109	-0.55(-0.12%)
Mar 05, 2024	478.47	478.97	466.79	469.30	5,338,715	-8.65(-1.81%)
Mar 04, 2024	479.31	483.08	476.19	477.95	5,279,466	-7.60(-1.56%)
Mar 01, 2024	485.44	486.03	473.37	485.55	7,375,084	-4.04(-0.82%)
Feb 29, 2024	494.44	497.67	487.60	489.58	6,985,624	-4.64(-0.94%)
Feb 28, 2024	491.41	494.50	480.45	494.23	9,636,043	-15.02(-2.95%)
Feb 27, 2024	520.49	521.32	507.88	509.24	3,808,801	-11.80(-2.27%)
Feb 26, 2024	524.02	528.48	520.04	521.05	2,327,661	-1.90(-0.36%)
Feb 23, 2024	522.47	526.18	519.90	522.95	2,522,668	+0.73(+0.14%)
Feb 22, 2024	519.94	522.46	514.37	522.22	3,212,338	+4.49(+0.87%)
Feb 21, 2024	519.41	519.43	513.33	517.72	2,113,119	+0.90(+0.17%)
Feb 20, 2024	519.95	521.10	515.18	516.82	2,621,476	-0.49(-0.09%)
Feb 16, 2024	518.05	519.53	514.67	517.31	2,154,357	+0.66(+0.13%)
Feb 15, 2024	513.13	517.51	511.60	516.64	2,310,932	+3.91(+0.76%)
Feb 14, 2024	511.07	514.31	510.11	512.74	1,933,479	+0.09(+0.02%)
Feb 13, 2024	517.75	522.64	510.03	512.65	3,464,148	-0.78(-0.15%)
Feb 12, 2024	514.00	514.77	508.64	513.43	3,220,181	-0.58(-0.11%)
Feb 09, 2024	514.77	516.16	512.09	514.00	2,737,765	-1.85(-0.36%)
Feb 08, 2024	516.39	517.91	513.08	515.86	3,370,452	+0.69(+0.13%)
Feb 07, 2024	509.83	516.76	508.52	515.16	4,142,160	+8.65(+1.71%)
Feb 06, 2024	499.84	506.78	498.36	506.52	2,767,922	+7.65(+1.53%)
Feb 05, 2024	505.81	510.01	495.98	498.87	3,676,251	-7.21(-1.42%)
Feb 02, 2024	504.12	508.74	501.28	506.08	3,835,738	+3.06(+0.61%)
Feb 01, 2024	504.69	506.07	498.91	503.01	4,276,973	-4.56(-0.90%)
Jan 31, 2024	500.41	510.81	500.41	507.58	5,401,535	+8.06(+1.61%)
Jan 30, 2024	500.44	501.93	495.16	499.51	4,973,025	-0.92(-0.18%)
Jan 29, 2024	499.02	502.39	497.07	500.44	4,589,544	+1.33(+0.27%)
Jan 26, 2024	489.27	499.59	485.92	499.11	6,263,121	+9.72(+1.99%)
Jan 25, 2024	483.62	491.48	475.10	489.39	14,788,572	-19.67(-3.86%)
Jan 24, 2024	513.69	517.49	508.78	509.06	2,942,699	-2.27(-0.44%)
Jan 23, 2024	508.33	513.82	507.92	511.33	2,704,586	+2.51(+0.49%)
Jan 22, 2024	499.84	509.39	492.46	508.82	5,966,317	+9.35(+1.87%)
Jan 19, 2024	510.81	513.34	497.74	499.46	6,193,789	-12.68(-2.48%)
Jan 18, 2024	501.12	512.64	493.41	512.14	7,426,012	-8.53(-1.64%)
Jan 17, 2024	517.04	526.34	515.77	520.67	3,822,438	+5.74(+1.12%)
Jan 16, 2024	519.45	520.22	512.35	514.93	3,766,568	-2.34(-0.45%)
Jan 12, 2024	514.64	524.18	508.96	517.27	6,380,860	-18.02(-3.37%)
Jan 11, 2024	531.77	535.77	530.18	535.29	2,835,855	+2.02(+0.38%)
Jan 10, 2024	533.72	536.80	531.79	533.27	2,197,622	-0.72(-0.14%)
Jan 09, 2024	533.62	535.22	528.00	533.99	2,698,949	+1.84(+0.34%)
Jan 08, 2024	535.01	535.86	523.71	532.16	2,670,307	-0.85(-0.16%)
Jan 05, 2024	542.55	542.55	529.38	533.01	2,838,633	-7.97(-1.47%)
Jan 04, 2024	540.57	544.53	538.58	540.98	3,043,640	+3.36(+0.63%)
Jan 03, 2024	538.62	542.34	535.09	537.62	2,915,220	+2.67(+0.50%)
Jan 02, 2024	522.55	535.27	522.39	534.95	3,443,456	+12.76(+2.44%)
Dec 29, 2023	521.70	523.94	519.66	522.19	2,097,257	+1.56(+0.30%)
Dec 28, 2023	519.21	523.58	518.69	520.63	2,017,456	+2.09(+0.40%)
Dec 27, 2023	515.52	518.90	515.13	518.54	1,867,102	+2.74(+0.53%)
Dec 26, 2023	515.65	517.24	513.76	515.80	1,402,195	-0.28(-0.05%)
Dec 22, 2023	515.65	518.76	513.81	516.08	1,774,003	+0.43(+0.08%)
Dec 21, 2023	514.66	516.58	512.30	515.65	2,511,763	+3.92(+0.77%)
Dec 20, 2023	519.59	520.56	511.67	511.73	3,879,069	-8.04(-1.55%)
Dec 19, 2023	520.32	523.33	517.54	519.78	3,675,486	-2.49(-0.48%)
Dec 18, 2023	524.81	527.15	520.96	522.27	3,286,754	-4.53(-0.86%)
Dec 15, 2023	525.69	529.16	518.71	526.80	9,106,962	-3.09(-0.58%)
Dec 14, 2023	539.87	540.49	525.09	529.89	5,430,509	-14.65(-2.69%)
Dec 13, 2023	539.58	544.95	534.21	544.54	2,821,088	+3.26(+0.60%)
Dec 12, 2023	541.36	543.04	538.24	541.28	2,733,011	+2.02(+0.38%)
Dec 11, 2023	545.29	545.53	534.67	539.26	3,685,239	-6.04(-1.11%)
Dec 08, 2023	545.74	547.24	540.11	545.30	2,056,640	+1.49(+0.27%)
Dec 07, 2023	546.87	547.02	540.09	543.81	2,532,318	-1.25(-0.23%)
Dec 06, 2023	543.11	547.39	542.65	545.06	2,258,102	-0.72(-0.13%)
Dec 05, 2023	544.63	548.04	540.91	545.78	2,667,256	+1.96(+0.36%)
Dec 04, 2023	543.80	547.38	538.62	543.82	2,731,415	+1.11(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

UnitedHealth Group (NY: UNH )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

UnitedHealth Group (NY: UNH )

Historical Prices

Sections

Services

The Ridgway Record