UnitedHealth Group Incorporated (UNH) Historical Stock Data
549.59 ↓0.67 (-0.12%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UNH is up 0.20% a day on average. There have been 21 days where UnitedHealth Group Incorporated closed green and 9 days where UNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 549.10 | 550.26 | ↑$1.16 (0.21%) | 545.47 | 552.53 | 2.64M |
| 2023-12-04 | 548.26 | 548.28 | ↑$0.02 (0.00%) | 543.04 | 551.87 | 2.70M |
| 2023-12-01 | 550.42 | 547.16 | ↓$3.26 (-0.59%) | 545.16 | 554.70 | 3.44M |
| 2023-11-30 | 535.79 | 552.97 | ↑$17.18 (3.21%) | 534.01 | 553.92 | 5.13M |
| 2023-11-29 | 530.00 | 534.98 | ↑$4.98 (0.94%) | 528.65 | 541.86 | 3.41M |
| 2023-11-28 | 545.63 | 540.53 | ↓$5.10 (-0.93%) | 540.07 | 545.82 | 2.14M |
| 2023-11-27 | 547.10 | 543.59 | ↓$3.51 (-0.64%) | 541.54 | 550.89 | 2.67M |
| 2023-11-24 | 544.93 | 547.10 | ↑$2.17 (0.40%) | 542.81 | 547.59 | 1.13M |
| 2023-11-22 | 542.97 | 543.76 | ↑$0.79 (0.15%) | 540.26 | 544.40 | 1.78M |
| 2023-11-21 | 537.77 | 539.59 | ↑$1.82 (0.34%) | 534.19 | 541.67 | 2.11M |
| 2023-11-20 | 533.61 | 535.10 | ↑$1.49 (0.28%) | 531.80 | 536.34 | 2.52M |
| 2023-11-17 | 540.27 | 536.29 | ↓$3.98 (-0.74%) | 528.34 | 540.52 | 2.68M |
| 2023-11-16 | 538.41 | 539.82 | ↑$1.41 (0.26%) | 537.47 | 544.86 | 2.36M |
| 2023-11-15 | 540.05 | 538.41 | ↓$1.64 (-0.30%) | 531.70 | 540.33 | 2.47M |
| 2023-11-14 | 539.03 | 540.46 | ↑$1.43 (0.27%) | 536.51 | 542.68 | 2.45M |
| 2023-11-13 | 541.15 | 542.57 | ↑$1.42 (0.26%) | 537.91 | 544.15 | 1.51M |
| 2023-11-10 | 542.68 | 541.21 | ↓$1.47 (-0.27%) | 536.02 | 542.68 | 2.48M |
| 2023-11-09 | 537.60 | 539.00 | ↑$1.40 (0.26%) | 534.48 | 540.91 | 1.81M |
| 2023-11-08 | 540.00 | 536.73 | ↓$3.27 (-0.61%) | 534.16 | 541.40 | 1.36M |
| 2023-11-07 | 535.36 | 537.83 | ↑$2.47 (0.46%) | 531.81 | 539.65 | 2.49M |
| 2023-11-06 | 531.63 | 533.46 | ↑$1.83 (0.34%) | 530.05 | 536.02 | 2.68M |
| 2023-11-03 | 534.57 | 530.90 | ↓$3.67 (-0.69%) | 528.80 | 535.98 | 2.73M |
| 2023-11-02 | 532.00 | 536.13 | ↑$4.13 (0.78%) | 526.95 | 536.84 | 2.34M |
| 2023-11-01 | 529.98 | 531.60 | ↑$1.62 (0.31%) | 526.80 | 535.83 | 2.69M |
| 2023-10-31 | 535.00 | 535.56 | ↑$0.56 (0.10%) | 531.62 | 536.68 | 1.74M |
| 2023-10-30 | 525.00 | 529.99 | ↑$4.99 (0.95%) | 522.94 | 531.82 | 2.06M |
| 2023-10-27 | 525.99 | 524.66 | ↓$1.33 (-0.25%) | 521.26 | 527.74 | 2.57M |
| 2023-10-26 | 525.70 | 528.36 | ↑$2.66 (0.51%) | 522.52 | 530.46 | 2.61M |
| 2023-10-25 | 527.27 | 530.21 | ↑$2.94 (0.56%) | 520.08 | 532.33 | 1.97M |
| 2023-10-24 | 522.86 | 525.00 | ↑$2.14 (0.41%) | 522.07 | 530.67 | 1.90M |
Create an account or log in to view more rows.
$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
$UNH Let’s goooo
$UNH what’s gonna happen now
$UNH market starting to dump