UnitedHealth Group Incorporated (UNH) Historical Stock Data
608.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNH is down -0.04% a day on average. There have been 14 days where UnitedHealth Group Incorporated closed green and 16 days where UNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 614.00 | 608.52 | ↓$5.48 (-0.89%) | 600.77 | 614.00 | 3.37M |
| 2024-11-29 | 608.80 | 610.20 | ↑$1.40 (0.23%) | 606.62 | 615.78 | 2.01M |
| 2024-11-27 | 611.03 | 608.38 | ↓$2.65 (-0.43%) | 606.70 | 617.45 | 2.27M |
| 2024-11-26 | 608.24 | 606.79 | ↓$1.45 (-0.24%) | 598.88 | 608.47 | 2.69M |
| 2024-11-25 | 597.58 | 605.83 | ↑$8.25 (1.38%) | 595.01 | 609.84 | 5.15M |
| 2024-11-22 | 598.56 | 590.87 | ↓$7.69 (-1.28%) | 588.68 | 601.26 | 3.20M |
| 2024-11-21 | 600.00 | 597.49 | ↓$2.51 (-0.42%) | 596.73 | 604.00 | 2.72M |
| 2024-11-20 | 582.71 | 600.50 | ↑$17.79 (3.05%) | 581.55 | 602.64 | 3.93M |
| 2024-11-19 | 582.72 | 577.00 | ↓$5.72 (-0.98%) | 576.77 | 586.84 | 3.20M |
| 2024-11-18 | 589.44 | 589.65 | ↑$0.21 (0.04%) | 585.32 | 594.14 | 2.58M |
| 2024-11-15 | 591.92 | 592.23 | ↑$0.31 (0.05%) | 589.95 | 598.93 | 3.42M |
| 2024-11-14 | 603.48 | 593.15 | ↓$10.33 (-1.71%) | 588.99 | 606.00 | 3.08M |
| 2024-11-13 | 613.00 | 605.87 | ↓$7.13 (-1.16%) | 603.06 | 613.01 | 3.41M |
| 2024-11-12 | 619.58 | 614.67 | ↓$4.91 (-0.79%) | 613.78 | 624.48 | 2.81M |
| 2024-11-11 | 616.90 | 625.25 | ↑$8.36 (1.35%) | 613.92 | 630.73 | 3M |
| 2024-11-08 | 609.00 | 615.81 | ↑$6.81 (1.12%) | 605.20 | 619.80 | 3.88M |
| 2024-11-07 | 598.69 | 605.45 | ↑$6.76 (1.13%) | 596.15 | 607.64 | 5.25M |
| 2024-11-06 | 603.90 | 596.69 | ↓$7.20 (-1.19%) | 590.85 | 605.50 | 6.59M |
| 2024-11-05 | 558.28 | 567.03 | ↑$8.75 (1.57%) | 554.40 | 568.74 | 2.61M |
| 2024-11-04 | 566.74 | 557.77 | ↓$8.97 (-1.58%) | 555.42 | 568.59 | 2.66M |
| 2024-11-01 | 565.12 | 567.56 | ↑$2.44 (0.43%) | 563.90 | 570.33 | 2.55M |
| 2024-10-31 | 560.88 | 564.50 | ↑$3.62 (0.65%) | 560.88 | 568.45 | 2.49M |
| 2024-10-30 | 561.25 | 562.96 | ↑$1.71 (0.30%) | 560.95 | 570.31 | 2.32M |
| 2024-10-29 | 562.82 | 562.13 | ↓$0.69 (-0.12%) | 560.66 | 567.68 | 2.60M |
| 2024-10-28 | 566.25 | 565.24 | ↓$1.01 (-0.18%) | 562.81 | 568.33 | 1.83M |
| 2024-10-25 | 566.16 | 564.56 | ↓$1.60 (-0.28%) | 563.61 | 571.50 | 2.51M |
| 2024-10-24 | 564.99 | 560.81 | ↓$4.18 (-0.74%) | 560.31 | 571.70 | 2.59M |
| 2024-10-23 | 572.13 | 564.64 | ↓$7.49 (-1.31%) | 560.00 | 574.14 | 2.91M |
| 2024-10-22 | 567.85 | 569.86 | ↑$2.01 (0.35%) | 565.49 | 573.04 | 2.59M |
| 2024-10-21 | 569.64 | 571.47 | ↑$1.83 (0.32%) | 568.70 | 579.28 | 3.02M |
Create an account or log in to view more rows.
$UNH Mindset is key
$UNH let’s gooooo
$UNH when is the casino going to reopen. I want some money
$UNH cup and handle dont play
$UNH they don’t want us to shine… But we gon shine…
$UNH shorting it
$UNH get ready bears and bulls
$UNH Buy the dip.
$UNH what happened?
$UNH warming up