UnitedHealth Group (UNH)
584.88
-14.59 (-2.43%)
At close: Apr 14, 2025, 11:13 AM
UnitedHealth Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 588.92 | 588.92 | 606.36 | 606.36 | 586.53 | 586.53 | 599.47 | 599.47 | 0.85% | 5,825,629 |
| Apr 10, 2025 | 580.24 | 580.24 | 601.88 | 601.88 | 580.00 | 580.00 | 594.40 | 594.40 | 2.75% | 8,646,000 |
| Apr 9, 2025 | 560.14 | 560.14 | 589.40 | 589.40 | 554.46 | 554.46 | 578.50 | 578.50 | 4.60% | 12,691,900 |
| Apr 8, 2025 | 582.17 | 582.17 | 585.01 | 585.01 | 547.46 | 547.46 | 553.08 | 553.08 | 5.41% | 11,762,300 |
| Apr 7, 2025 | 513.40 | 513.40 | 529.20 | 529.20 | 503.59 | 503.59 | 524.70 | 524.70 | -0.07% | 7,356,702 |
| Apr 4, 2025 | 540.64 | 540.64 | 551.74 | 551.74 | 524.84 | 524.84 | 525.05 | 525.05 | -2.85% | 9,919,000 |
| Apr 3, 2025 | 529.99 | 529.99 | 548.50 | 548.50 | 529.29 | 529.29 | 540.44 | 540.44 | 3.30% | 6,457,925 |
| Apr 2, 2025 | 522.95 | 522.95 | 525.00 | 525.00 | 516.80 | 516.80 | 523.20 | 523.20 | 0.02% | 2,378,909 |
| Apr 1, 2025 | 525.74 | 525.74 | 528.17 | 528.17 | 520.95 | 520.95 | 523.12 | 523.12 | -0.12% | 2,962,708 |
| Mar 31, 2025 | 519.18 | 519.18 | 528.12 | 528.12 | 518.59 | 518.59 | 523.75 | 523.75 | 1.49% | 5,238,700 |
| Mar 28, 2025 | 516.87 | 516.87 | 520.98 | 520.98 | 515.05 | 515.05 | 516.04 | 516.04 | 0.06% | 2,379,100 |
| Mar 27, 2025 | 516.29 | 516.29 | 521.08 | 521.08 | 512.95 | 512.95 | 515.72 | 515.72 | -0.48% | 2,822,200 |
| Mar 26, 2025 | 515.20 | 515.20 | 522.95 | 522.95 | 512.85 | 512.85 | 518.20 | 518.20 | 0.93% | 3,255,026 |
| Mar 25, 2025 | 518.28 | 518.28 | 519.00 | 519.00 | 511.53 | 511.53 | 513.43 | 513.43 | -0.59% | 3,015,143 |
| Mar 24, 2025 | 515.08 | 515.08 | 518.25 | 518.25 | 511.12 | 511.12 | 516.50 | 516.50 | -0.07% | 3,841,080 |
| Mar 21, 2025 | 511.68 | 511.68 | 519.00 | 519.00 | 505.09 | 505.09 | 516.85 | 516.85 | 1.09% | 10,244,942 |
| Mar 20, 2025 | 505.25 | 505.25 | 514.39 | 514.39 | 503.51 | 503.51 | 511.30 | 511.30 | 1.61% | 4,965,400 |
| Mar 19, 2025 | 505.04 | 505.04 | 506.35 | 506.35 | 500.06 | 500.06 | 503.20 | 503.20 | -0.12% | 3,317,606 |
| Mar 18, 2025 | 502.24 | 502.24 | 505.97 | 505.97 | 497.82 | 497.82 | 503.80 | 503.80 | 0.96% | 3,617,629 |
| Mar 17, 2025 | 487.51 | 487.51 | 500.61 | 500.61 | 485.95 | 485.95 | 499.02 | 499.02 | 2.12% | 5,152,316 |
| Mar 14, 2025 | 481.00 | 481.00 | 489.45 | 489.45 | 478.24 | 478.24 | 488.65 | 488.65 | 1.48% | 3,915,911 |
| Mar 13, 2025 | 479.45 | 479.45 | 484.06 | 484.06 | 475.00 | 475.00 | 481.52 | 481.52 | 0.09% | 2,877,044 |
| Mar 12, 2025 | 483.14 | 483.14 | 487.60 | 487.60 | 478.82 | 478.82 | 481.11 | 481.11 | -1.01% | 3,681,016 |
| Mar 11, 2025 | 482.50 | 482.50 | 486.77 | 486.77 | 477.14 | 477.14 | 486.04 | 486.04 | 1.21% | 4,101,015 |
| Mar 10, 2025 | 492.28 | 492.28 | 497.85 | 497.85 | 477.71 | 477.71 | 480.22 | 480.22 | -2.69% | 5,108,930 |
| Mar 7, 2025 | 483.83 | 481.77 | 499.92 | 497.79 | 483.37 | 481.31 | 493.48 | 491.38 | 1.18% | 5,434,100 |
| Mar 6, 2025 | 476.00 | 473.97 | 488.12 | 486.04 | 472.00 | 469.99 | 487.72 | 485.64 | 2.47% | 4,964,000 |
| Mar 5, 2025 | 471.07 | 469.06 | 479.08 | 477.04 | 471.01 | 469.00 | 475.98 | 473.95 | 0.29% | 3,637,102 |
| Mar 4, 2025 | 469.75 | 467.75 | 479.21 | 477.17 | 466.46 | 464.47 | 474.61 | 472.59 | 1.62% | 5,864,135 |
| Mar 3, 2025 | 474.37 | 472.35 | 477.27 | 475.24 | 465.21 | 463.23 | 467.05 | 465.06 | -1.67% | 5,700,200 |
| Feb 28, 2025 | 467.00 | 465.01 | 476.36 | 474.33 | 464.48 | 462.50 | 474.96 | 472.94 | 1.37% | 6,146,326 |
| Feb 27, 2025 | 466.17 | 464.19 | 475.40 | 473.38 | 465.02 | 463.05 | 468.56 | 466.57 | 1.07% | 4,216,800 |
| Feb 26, 2025 | 464.65 | 462.68 | 473.05 | 471.04 | 458.20 | 456.25 | 463.59 | 461.62 | -1.44% | 5,108,400 |
| Feb 25, 2025 | 460.77 | 458.81 | 470.76 | 468.76 | 450.07 | 448.16 | 470.38 | 468.38 | 1.92% | 9,101,000 |
| Feb 24, 2025 | 466.68 | 464.70 | 468.00 | 466.01 | 457.00 | 455.06 | 461.52 | 459.56 | -1.05% | 6,919,337 |
| Feb 21, 2025 | 439.55 | 437.68 | 469.70 | 467.71 | 438.50 | 436.64 | 466.42 | 464.44 | -7.17% | 19,864,900 |
| Feb 20, 2025 | 505.19 | 503.04 | 508.43 | 506.26 | 500.24 | 498.11 | 502.42 | 500.28 | -1.69% | 4,144,301 |
| Feb 19, 2025 | 501.33 | 499.20 | 511.86 | 509.69 | 498.15 | 496.03 | 511.04 | 508.87 | 2.06% | 4,380,314 |
| Feb 18, 2025 | 510.94 | 508.77 | 516.00 | 513.81 | 497.00 | 494.89 | 500.73 | 498.60 | -4.35% | 8,759,300 |
| Feb 14, 2025 | 529.00 | 526.75 | 533.20 | 530.93 | 522.91 | 520.68 | 523.51 | 521.28 | -1.44% | 3,705,326 |
| Feb 13, 2025 | 530.90 | 528.64 | 534.33 | 532.06 | 527.10 | 524.86 | 531.18 | 528.92 | 0.72% | 2,835,100 |
| Feb 12, 2025 | 539.85 | 537.56 | 542.35 | 540.05 | 525.51 | 523.28 | 527.40 | 525.16 | -1.22% | 3,859,241 |
| Feb 11, 2025 | 535.00 | 532.73 | 547.54 | 545.21 | 528.27 | 526.02 | 533.92 | 531.65 | 0.10% | 2,632,107 |
| Feb 10, 2025 | 527.67 | 525.42 | 534.16 | 531.89 | 523.38 | 521.15 | 533.37 | 531.10 | 1.20% | 3,143,143 |
| Feb 7, 2025 | 529.20 | 526.95 | 532.39 | 530.13 | 525.39 | 523.16 | 527.03 | 524.79 | -0.57% | 3,349,299 |
| Feb 6, 2025 | 537.89 | 535.60 | 539.10 | 536.80 | 525.27 | 523.03 | 530.04 | 527.78 | -1.81% | 3,926,829 |
| Feb 5, 2025 | 530.73 | 528.47 | 540.70 | 538.40 | 521.91 | 519.69 | 539.81 | 537.51 | -1.03% | 4,621,600 |
| Feb 4, 2025 | 545.20 | 542.88 | 548.81 | 546.48 | 541.51 | 539.21 | 545.45 | 543.13 | -0.50% | 2,869,935 |
| Feb 3, 2025 | 542.00 | 539.70 | 553.91 | 551.56 | 541.07 | 538.77 | 548.18 | 545.85 | 1.05% | 4,083,600 |
| Jan 31, 2025 | 543.24 | 540.93 | 549.16 | 546.82 | 541.41 | 539.10 | 542.49 | 540.18 | -0.56% | 4,120,661 |