-
5 DAY PERFORMANCE
+0.19% -
1 MONTH PERFORMANCE
+4.63% -
3 MONTH PERFORMANCE
+1.07% -
6 MONTH PERFORMANCE
+14.31% -
YEAR-TO-DATE PERFORMANCE
+12.22% -
1 YEAR PERFORMANCE
+8.65%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $598.56 | $590.87 (-1.28%) | $601.26 | $588.67 | 3.09 M | $545.37 B |
| 11/21/2024 | $600.00 | $597.49 (-0.42%) | $604.00 | $596.73 | 2.72 M | $551.48 B |
| 11/20/2024 | $582.71 | $600.50 (3.05%) | $602.64 | $581.55 | 3.93 M | $554.26 B |
| 11/19/2024 | $582.72 | $577.00 (-0.98%) | $586.84 | $576.77 | 3.20 M | $532.57 B |
| 11/18/2024 | $589.44 | $589.65 (0.04%) | $594.14 | $585.32 | 2.58 M | $544.25 B |
| 11/15/2024 | $591.92 | $592.23 (0.05%) | $598.93 | $589.95 | 3.42 M | $546.63 B |
| 11/14/2024 | $603.48 | $593.15 (-1.71%) | $606.00 | $588.99 | 3.08 M | $547.48 B |
| 11/13/2024 | $613.00 | $605.87 (-1.16%) | $613.01 | $603.06 | 3.41 M | $559.22 B |
| 11/12/2024 | $619.58 | $614.67 (-0.79%) | $624.48 | $613.78 | 2.81 M | $567.34 B |
| 11/11/2024 | $616.90 | $625.25 (1.35%) | $630.73 | $613.92 | 3.00 M | $577.11 B |
| 11/08/2024 | $609.00 | $615.81 (1.12%) | $619.80 | $605.20 | 3.88 M | $572.70 B |
| 11/07/2024 | $598.69 | $605.45 (1.13%) | $607.64 | $596.15 | 5.25 M | $563.07 B |
| 11/06/2024 | $603.90 | $596.69 (-1.19%) | $605.50 | $590.85 | 6.59 M | $554.92 B |
| 11/05/2024 | $558.28 | $567.03 (1.57%) | $568.74 | $554.40 | 2.61 M | $527.34 B |
| 11/04/2024 | $566.74 | $557.77 (-1.58%) | $568.59 | $555.42 | 2.66 M | $518.73 B |
| 11/01/2024 | $565.12 | $567.56 (0.43%) | $570.33 | $563.90 | 2.55 M | $527.83 B |
| 10/31/2024 | $560.88 | $564.50 (0.65%) | $568.45 | $560.88 | 2.49 M | $524.99 B |
| 10/30/2024 | $561.25 | $562.96 (0.3%) | $570.31 | $560.95 | 2.32 M | $523.55 B |
| 10/29/2024 | $562.82 | $562.13 (-0.12%) | $567.68 | $560.66 | 2.60 M | $522.78 B |
| 10/28/2024 | $566.25 | $565.24 (-0.18%) | $568.33 | $562.81 | 1.83 M | $525.67 B |
| 10/25/2024 | $566.16 | $564.56 (-0.28%) | $571.50 | $563.61 | 2.51 M | $525.04 B |
| 10/24/2024 | $564.99 | $560.81 (-0.74%) | $571.70 | $560.31 | 2.59 M | $521.55 B |
| 10/23/2024 | $572.13 | $564.64 (-1.31%) | $574.14 | $560.00 | 2.91 M | $525.12 B |
| 10/22/2024 | $567.85 | $569.86 (0.35%) | $573.04 | $565.49 | 2.59 M | $529.97 B |
| 10/21/2024 | $569.64 | $571.47 (0.32%) | $579.28 | $568.70 | 3.02 M | $531.47 B |
| 10/18/2024 | $566.85 | $569.61 (0.49%) | $570.95 | $563.04 | 3.69 M | $529.74 B |
| 10/17/2024 | $560.58 | $566.03 (0.97%) | $569.47 | $558.72 | 5.59 M | $526.41 B |
| 10/16/2024 | $557.01 | $571.34 (2.57%) | $576.18 | $555.12 | 5.10 M | $531.35 B |
| 10/15/2024 | $552.02 | $556.29 (0.77%) | $569.70 | $543.00 | 11.94 M | $517.35 B |
| 10/14/2024 | $599.11 | $605.40 (1.05%) | $608.63 | $597.38 | 2.45 M | $563.02 B |
| 10/11/2024 | $596.49 | $598.05 (0.26%) | $601.52 | $596.20 | 1.91 M | $556.19 B |
| 10/10/2024 | $595.18 | $597.70 (0.42%) | $598.95 | $592.76 | 2.14 M | $550.48 B |
| 10/09/2024 | $582.16 | $591.22 (1.56%) | $592.80 | $580.61 | 2.21 M | $544.51 B |
| 10/08/2024 | $588.06 | $581.58 (-1.1%) | $589.21 | $579.56 | 2.23 M | $535.64 B |
| 10/07/2024 | $588.79 | $583.56 (-0.89%) | $592.44 | $583.33 | 2.59 M | $537.46 B |
| 10/04/2024 | $592.13 | $591.20 (-0.16%) | $596.13 | $588.44 | 2.46 M | $544.50 B |
| 10/03/2024 | $590.61 | $592.75 (0.36%) | $593.23 | $584.37 | 2.65 M | $545.92 B |
| 10/02/2024 | $604.26 | $592.31 (-1.98%) | $604.52 | $584.25 | 3.67 M | $545.52 B |
| 10/01/2024 | $585.00 | $583.30 (-0.29%) | $588.70 | $580.77 | 2.65 M | $537.22 B |
| 09/30/2024 | $583.50 | $584.68 (0.2%) | $586.42 | $578.74 | 3.01 M | $538.49 B |
| 09/27/2024 | $577.68 | $581.85 (0.72%) | $586.71 | $576.59 | 2.99 M | $535.88 B |
| 09/26/2024 | $575.00 | $574.81 (-0.03%) | $576.60 | $570.91 | 2.75 M | $529.40 B |
| 09/25/2024 | $577.87 | $576.31 (-0.27%) | $581.11 | $573.08 | 2.66 M | $530.78 B |
| 09/24/2024 | $570.82 | $575.19 (0.77%) | $577.31 | $566.00 | 3.19 M | $529.75 B |
| 09/23/2024 | $576.49 | $573.41 (-0.53%) | $579.43 | $572.00 | 2.39 M | $528.11 B |
| 09/20/2024 | $571.70 | $575.00 (0.58%) | $578.84 | $569.65 | 5.40 M | $529.58 B |
| 09/19/2024 | $583.72 | $577.07 (-1.14%) | $584.83 | $574.58 | 2.95 M | $531.48 B |
| 09/18/2024 | $576.86 | $580.65 (0.66%) | $584.52 | $572.31 | 2.99 M | $534.78 B |
| 09/17/2024 | $586.01 | $577.96 (-1.37%) | $586.72 | $576.39 | 3.42 M | $532.30 B |
| 09/16/2024 | $595.00 | $589.14 (-0.98%) | $598.79 | $587.76 | 2.55 M | $542.60 B |
| 09/13/2024 | $591.08 | $594.32 (0.55%) | $597.68 | $587.23 | 2.24 M | $547.37 B |
| 09/12/2024 | $588.53 | $588.42 (-0.02%) | $590.51 | $583.21 | 3.40 M | $541.93 B |
| 09/11/2024 | $589.14 | $589.75 (0.1%) | $591.40 | $578.97 | 3.56 M | $543.16 B |
| 09/10/2024 | $595.21 | $599.03 (0.64%) | $604.80 | $591.15 | 2.86 M | $551.71 B |
| 09/09/2024 | $598.32 | $594.10 (-0.71%) | $599.48 | $575.27 | 3.41 M | $547.17 B |
| 09/06/2024 | $595.87 | $596.88 (0.17%) | $600.61 | $592.26 | 2.93 M | $549.68 B |
| 09/05/2024 | $604.19 | $595.49 (-1.44%) | $606.00 | $589.67 | 2.14 M | $548.40 B |
| 09/04/2024 | $600.00 | $604.18 (0.7%) | $607.94 | $597.88 | 2.94 M | $556.40 B |
| 09/03/2024 | $592.52 | $598.68 (1.04%) | $600.66 | $591.82 | 3.18 M | $551.33 B |
| 08/30/2024 | $590.00 | $590.20 (0.03%) | $593.26 | $586.59 | 2.94 M | $543.52 B |
| 08/29/2024 | $590.68 | $591.57 (0.15%) | $592.61 | $584.37 | 1.95 M | $544.79 B |
| 08/28/2024 | $589.01 | $588.54 (-0.08%) | $592.84 | $583.87 | 1.66 M | $542.00 B |
| 08/27/2024 | $589.47 | $587.35 (-0.36%) | $592.34 | $583.78 | 1.58 M | $540.90 B |
| 08/26/2024 | $588.05 | $587.13 (-0.16%) | $592.09 | $585.74 | 1.80 M | $540.70 B |
| 08/23/2024 | $581.00 | $584.51 (0.6%) | $585.21 | $578.45 | 2.38 M | $538.28 B |