UnitedHealth Group Incorporated (UNH) Historical Stock Data
500.96 ↑6.58 (1.33%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, UNH is up 0.01% a day on average. There have been 16 days where UnitedHealth Group Incorporated closed green and 14 days where UNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 496.00 | 500.96 | ↑$4.96 (1.00%) | 495.04 | 501.65 | 3.75M |
| 2024-05-06 | 492.48 | 494.38 | ↑$1.90 (0.39%) | 492.00 | 494.87 | 2.03M |
| 2024-05-03 | 490.86 | 492.45 | ↑$1.59 (0.32%) | 485.78 | 492.79 | 2.49M |
| 2024-05-02 | 484.28 | 492.97 | ↑$8.69 (1.79%) | 483.94 | 493.69 | 3.56M |
| 2024-05-01 | 479.26 | 484.11 | ↑$4.85 (1.01%) | 477.07 | 489.19 | 2.73M |
| 2024-04-30 | 488.96 | 483.70 | ↓$5.26 (-1.08%) | 482.59 | 489.71 | 3.37M |
| 2024-04-29 | 495.71 | 489.03 | ↓$6.68 (-1.35%) | 487.77 | 497.35 | 2.19M |
| 2024-04-26 | 492.00 | 495.35 | ↑$3.35 (0.68%) | 491.40 | 497.23 | 2.73M |
| 2024-04-25 | 488.96 | 493.86 | ↑$4.90 (1.00%) | 487.53 | 497.13 | 4.33M |
| 2024-04-24 | 483.78 | 487.30 | ↑$3.52 (0.73%) | 480.71 | 488.86 | 3.72M |
| 2024-04-23 | 491.00 | 486.18 | ↓$4.82 (-0.98%) | 484.97 | 494.31 | 3.65M |
| 2024-04-22 | 497.78 | 491.23 | ↓$6.55 (-1.32%) | 490.64 | 499.42 | 4.70M |
| 2024-04-19 | 497.00 | 501.13 | ↑$4.13 (0.83%) | 495.56 | 507.30 | 6.62M |
| 2024-04-18 | 486.13 | 493.18 | ↑$7.05 (1.45%) | 485.97 | 502.00 | 8.88M |
| 2024-04-17 | 478.60 | 478.99 | ↑$0.39 (0.08%) | 474.59 | 488.00 | 8.76M |
| 2024-04-16 | 476.77 | 468.89 | ↓$7.88 (-1.65%) | 465.60 | 479.75 | 11.82M |
| 2024-04-15 | 442.00 | 445.63 | ↑$3.63 (0.82%) | 441.99 | 448.35 | 5.38M |
| 2024-04-12 | 440.34 | 439.20 | ↓$1.13 (-0.26%) | 436.38 | 442.24 | 6.04M |
| 2024-04-11 | 450.39 | 441.72 | ↓$8.67 (-1.92%) | 441.48 | 450.77 | 5.84M |
| 2024-04-10 | 455.49 | 450.05 | ↓$5.44 (-1.19%) | 449.78 | 458.74 | 4.49M |
| 2024-04-09 | 454.28 | 459.72 | ↑$5.44 (1.20%) | 452.46 | 459.76 | 3.52M |
| 2024-04-08 | 455.97 | 456.00 | ↑$0.03 (0.01%) | 453.59 | 457.20 | 4.53M |
| 2024-04-05 | 450.69 | 455.74 | ↑$5.06 (1.12%) | 450.01 | 457.75 | 5.75M |
| 2024-04-04 | 460.82 | 455.38 | ↓$5.44 (-1.18%) | 451.92 | 461.72 | 5.18M |
| 2024-04-03 | 462.00 | 459.74 | ↓$2.26 (-0.49%) | 455.55 | 462.85 | 4.46M |
| 2024-04-02 | 459.60 | 458.14 | ↓$1.46 (-0.32%) | 449.60 | 463.68 | 11.87M |
| 2024-04-01 | 494.47 | 489.70 | ↓$4.77 (-0.96%) | 488.70 | 495.78 | 2.92M |
| 2024-03-28 | 495.00 | 494.70 | ↓$0.30 (-0.06%) | 489.30 | 495.87 | 3.82M |
| 2024-03-27 | 493.70 | 493.10 | ↓$0.60 (-0.12%) | 491.31 | 495.73 | 2.65M |
| 2024-03-26 | 488.13 | 492.31 | ↑$4.18 (0.86%) | 485.23 | 493.34 | 3.11M |
Create an account or log in to view more rows.
$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
$UNH going green
$UNH bear trap
$UNH getting this mare ready to run today