UnitedHealth Group Incorporated (UNH) Historical Stock Data

505.24 ↓12.16 (-2.35%)
As of Market Close on July 5th, 2022.

Historical Data

In the past 30 trading days, UNH is up 0.49% a day on average. There have been 17 days where UnitedHealth Group Incorporated closed green and 13 days where UNH closed red.

DateOpenCloseChangeLowHighVolume
2022-07-05507.64505.24↓$2.40 (-0.47%)492.29511.003.02M
2022-07-01512.32517.40↑$5.08 (0.99%)502.31517.512.43M
2022-06-30513.55513.63↑$0.08 (0.02%)509.72516.533.57M
2022-06-29508.85515.71↑$6.86 (1.35%)506.01518.603.77M
2022-06-28512.08508.44↓$3.64 (-0.71%)505.08518.614.98M
2022-06-27492.83505.66↑$12.83 (2.60%)492.58511.893.91M
2022-06-24499.44495.64↓$3.80 (-0.76%)486.57499.7613.02M
2022-06-23494.95499.81↑$4.86 (0.98%)491.96503.584.65M
2022-06-22475.72489.68↑$13.96 (2.93%)474.54495.825.06M
2022-06-21457.81480.32↑$22.51 (4.92%)457.10485.125.67M
2022-06-17450.75452.06↑$1.31 (0.29%)449.70461.464.96M
2022-06-16453.40456.09↑$2.69 (0.59%)450.90457.813.14M
2022-06-15464.20464.33↑$0.13 (0.03%)456.50469.022.55M
2022-06-14467.50461.75↓$5.75 (-1.23%)457.42469.183.38M
2022-06-13475.13469.70↓$5.43 (-1.14%)467.26481.343.72M
2022-06-10484.80484.63↓$0.17 (-0.04%)481.00490.162.60M
2022-06-09492.88489.43↓$3.45 (-0.70%)487.61496.463.15M
2022-06-08494.00493.53↓$0.47 (-0.10%)488.55497.903.27M
2022-06-07489.50497.10↑$7.60 (1.55%)487.23497.612.34M
2022-06-06489.43490.18↑$0.75 (0.15%)486.29493.631.59M
2022-06-03488.33485.61↓$2.72 (-0.56%)485.00491.671.76M
2022-06-02494.00492.26↓$1.74 (-0.35%)483.06496.152.09M
2022-06-01498.32492.55↓$5.77 (-1.16%)487.78501.381.63M
2022-05-31503.62496.78↓$6.84 (-1.36%)495.66504.114M
2022-05-27491.00507.11↑$16.11 (3.28%)489.39507.113.35M
2022-05-26501.74502.23↑$0.49 (0.10%)499.41507.252.70M
2022-05-25498.52498.09↓$0.43 (-0.09%)491.26502.313.16M
2022-05-24490.79497.56↑$6.77 (1.38%)488.81498.042.66M
2022-05-23486.29492.08↑$5.79 (1.19%)486.29495.732.23M
2022-05-20481.38485.73↑$4.35 (0.90%)472.32487.453.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$UNH where’s the WSB guys at? Still sleeping?

0 Like Report
bulls_only

$UNH i am trading for a better future!

0 Like Report