5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-16.03%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
-3.22%
1 YEAR PERFORMANCE
-2.02%
UnitedHealth Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $505.65 | $509.09 (0.68%) | $511.80 | $504.73 | 1.47 M | $471.00 B |
| 12/24/2024 | $504.40 | $506.10 (0.34%) | $506.10 | $500.59 | 1.82 M | $467.13 B |
| 12/23/2024 | $500.76 | $506.34 (1.11%) | $508.78 | $499.05 | 4.29 M | $467.35 B |
| 12/20/2024 | $489.29 | $500.13 (2.22%) | $502.64 | $488.73 | 10.96 M | $461.62 B |
| 12/19/2024 | $500.14 | $489.25 (-2.18%) | $503.65 | $486.24 | 7.42 M | $451.58 B |
| 12/18/2024 | $488.43 | $499.72 (2.31%) | $506.54 | $486.00 | 10.15 M | $461.24 B |
| 12/17/2024 | $487.00 | $485.52 (-0.3%) | $495.60 | $475.82 | 14.13 M | $448.13 B |
| 12/16/2024 | $518.00 | $498.50 (-3.76%) | $521.70 | $496.08 | 8.88 M | $460.12 B |
| 12/13/2024 | $515.64 | $520.48 (0.94%) | $527.53 | $510.72 | 8.20 M | $480.40 B |
| 12/12/2024 | $531.53 | $515.76 (-2.97%) | $534.00 | $514.19 | 9.40 M | $476.05 B |
| 12/11/2024 | $555.66 | $533.53 (-3.98%) | $558.10 | $532.67 | 10.36 M | $492.45 B |
| 12/10/2024 | $562.00 | $565.19 (0.57%) | $567.75 | $557.03 | 5.36 M | $521.67 B |
| 12/09/2024 | $552.00 | $560.62 (1.56%) | $562.98 | $544.64 | 7.68 M | $517.45 B |
| 12/06/2024 | $582.11 | $549.62 (-5.58%) | $582.11 | $544.14 | 13.00 M | $507.30 B |
| 12/05/2024 | $605.64 | $578.97 (-4.4%) | $608.99 | $573.89 | 5.94 M | $534.39 B |
| 12/04/2024 | $611.02 | $610.79 (-0.04%) | $622.83 | $606.97 | 4.15 M | $563.76 B |
| 12/03/2024 | $610.85 | $605.23 (-0.92%) | $615.75 | $604.82 | 2.33 M | $558.63 B |
| 12/02/2024 | $614.00 | $608.52 (-0.89%) | $614.00 | $600.77 | 3.37 M | $561.66 B |
| 11/29/2024 | $608.80 | $610.20 (0.23%) | $615.78 | $606.62 | 2.01 M | $563.21 B |
| 11/27/2024 | $611.03 | $608.38 (-0.43%) | $617.45 | $606.70 | 2.27 M | $561.53 B |
| 11/26/2024 | $608.24 | $606.79 (-0.24%) | $608.47 | $598.88 | 2.69 M | $560.07 B |
| 11/25/2024 | $597.58 | $605.83 (1.38%) | $609.84 | $595.01 | 5.15 M | $559.18 B |
| 11/22/2024 | $598.56 | $590.87 (-1.28%) | $601.26 | $588.67 | 3.20 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 |