UnitedHealth Group (UNH.DE)
516.10
-2.20 (-0.42%)
At close: Jan 28, 2025, 5:21 PM
UNH.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 505.50 | 521.70 | 504.90 | 518.30 | 13.40 | 2.65% | 633 |
| Jan 24, 2025 | 507.00 | 507.00 | 500.80 | 504.90 | -2.00 | -0.39% | 653 |
| Jan 23, 2025 | 499.85 | 510.60 | 492.50 | 506.90 | 7.10 | 1.42% | 2,267 |
| Jan 22, 2025 | 501.80 | 503.80 | 496.60 | 499.80 | -0.80 | -0.16% | 316 |
| Jan 21, 2025 | 496.10 | 502.30 | 493.25 | 500.60 | 15.55 | 3.21% | 302 |
| Jan 20, 2025 | 497.90 | 497.90 | 485.05 | 485.05 | -18.85 | -3.74% | 285 |
| Jan 17, 2025 | 496.05 | 506.00 | 490.00 | 503.90 | -0.10 | -0.02% | 425 |
| Jan 16, 2025 | 530.30 | 537.10 | 500.20 | 504.00 | -23.00 | -4.36% | 3,633 |
| Jan 15, 2025 | 527.50 | 528.30 | 516.00 | 527.00 | 3.60 | 0.69% | 177 |
| Jan 14, 2025 | 529.70 | 529.70 | 522.90 | 523.40 | -8.40 | -1.58% | 291 |
| Jan 13, 2025 | 520.80 | 535.00 | 520.40 | 531.80 | 13.60 | 2.62% | 1,399 |
| Jan 10, 2025 | 511.70 | 521.50 | 510.30 | 518.20 | 6.70 | 1.31% | 1,319 |
| Jan 9, 2025 | 510.00 | 512.00 | 507.60 | 511.50 | 6.60 | 1.31% | 333 |
| Jan 8, 2025 | 500.60 | 506.60 | 495.40 | 504.90 | 9.50 | 1.92% | 231 |
| Jan 7, 2025 | 493.95 | 499.50 | 491.85 | 495.40 | -2.50 | -0.50% | 295 |
| Jan 6, 2025 | 500.00 | 500.00 | 492.75 | 497.90 | -1.75 | -0.35% | 446 |
| Jan 3, 2025 | 491.60 | 500.30 | 489.25 | 499.65 | 6.05 | 1.23% | 320 |
| Jan 2, 2025 | 493.40 | 495.05 | 489.80 | 493.60 | 8.25 | 1.70% | 627 |
| Dec 30, 2024 | 492.55 | 495.25 | 485.35 | 485.35 | -4.00 | -0.82% | 149 |
| Dec 27, 2024 | 488.70 | 494.25 | 488.20 | 489.35 | 3.40 | 0.70% | 105 |
| Dec 23, 2024 | 484.45 | 491.95 | 480.25 | 485.95 | 7.25 | 1.51% | 509 |
| Dec 20, 2024 | 471.25 | 478.70 | 467.75 | 478.70 | 7.65 | 1.62% | 433 |
| Dec 19, 2024 | 484.15 | 485.20 | 471.05 | 471.05 | -4.55 | -0.96% | 361 |
| Dec 18, 2024 | 464.30 | 479.30 | 463.55 | 475.60 | 20.05 | 4.40% | 1,207 |
| Dec 17, 2024 | 471.00 | 475.00 | 453.70 | 455.55 | -32.45 | -6.65% | 1,354 |
| Dec 16, 2024 | 498.00 | 500.40 | 488.00 | 488.00 | -10.00 | -2.01% | 386 |
| Dec 13, 2024 | 494.85 | 500.30 | 488.05 | 498.00 | -6.80 | -1.35% | 789 |
| Dec 12, 2024 | 509.30 | 509.30 | 503.10 | 504.80 | -7.80 | -1.52% | 842 |
| Dec 11, 2024 | 536.90 | 539.90 | 509.80 | 512.60 | -21.90 | -4.10% | 906 |
| Dec 10, 2024 | 531.10 | 534.50 | 530.30 | 534.50 | 12.90 | 2.47% | 526 |
| Dec 9, 2024 | 525.40 | 525.40 | 518.00 | 521.60 | 0.90 | 0.17% | 1,432 |
| Dec 6, 2024 | 548.00 | 554.20 | 520.70 | 520.70 | -37.10 | -6.65% | 2,714 |
| Dec 5, 2024 | 581.90 | 581.90 | 557.80 | 557.80 | -25.60 | -4.39% | 469 |
| Dec 4, 2024 | 575.40 | 592.20 | 562.00 | 583.40 | 4.40 | 0.76% | 397 |
| Dec 3, 2024 | 582.00 | 582.00 | 577.30 | 579.00 | 0.20 | 0.03% | 6 |
| Dec 2, 2024 | 584.20 | 584.20 | 575.10 | 578.80 | -2.80 | -0.48% | 91 |
| Nov 29, 2024 | 577.10 | 581.60 | 575.50 | 581.60 | 1.70 | 0.29% | 136 |
| Nov 28, 2024 | 575.10 | 580.20 | 575.00 | 579.90 | -1.40 | -0.24% | 57 |
| Nov 27, 2024 | 577.10 | 583.00 | 576.30 | 581.30 | 5.00 | 0.87% | 107 |
| Nov 26, 2024 | 580.00 | 581.00 | 572.40 | 576.30 | 0.90 | 0.16% | 78 |
| Nov 25, 2024 | 570.70 | 578.80 | 566.80 | 575.40 | 4.30 | 0.75% | 366 |
| Nov 22, 2024 | 571.40 | 577.20 | 568.80 | 571.10 | -2.00 | -0.35% | 133 |
| Nov 21, 2024 | 570.40 | 573.70 | 570.20 | 573.10 | 10.10 | 1.79% | 213 |
| Nov 20, 2024 | 549.50 | 567.30 | 549.50 | 563.00 | 13.20 | 2.40% | 387 |
| Nov 19, 2024 | 558.40 | 558.40 | 549.50 | 549.80 | -10.80 | -1.93% | 135 |
| Nov 18, 2024 | 559.80 | 561.80 | 554.90 | 560.60 | -1.20 | -0.21% | 242 |
| Nov 15, 2024 | 561.50 | 567.50 | 557.90 | 561.80 | -4.90 | -0.86% | 254 |
| Nov 14, 2024 | 575.40 | 577.40 | 566.70 | 566.70 | -10.00 | -1.73% | 128 |
| Nov 13, 2024 | 579.20 | 579.20 | 573.30 | 576.70 | -4.50 | -0.77% | 34 |
| Nov 12, 2024 | 585.90 | 589.60 | 579.60 | 581.20 | -8.70 | -1.47% | 466 |