Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 569.72 | 10.04 | 1.79% | 560.00 | 579.13 | 560.00 | 3,201,944 |
| Jul 25 2024 | 559.68 | -0.07 | -0.01% | 562.00 | 569.89 | 558.58 | 3,102,914 |
| Jul 24 2024 | 559.75 | 5.05 | 0.91% | 557.90 | 561.13 | 553.02 | 3,157,410 |
| Jul 23 2024 | 554.70 | -3.83 | -0.69% | 558.53 | 558.835 | 552.8102 | 2,785,217 |
| Jul 22 2024 | 558.53 | -6.80 | -1.20% | 563.05 | 564.25 | 557.08 | 3,376,844 |
| Jul 19 2024 | 565.33 | 0.99 | 0.18% | 565.99 | 569.90 | 561.54 | 4,287,696 |
| Jul 18 2024 | 564.34 | -8.94 | -1.56% | 564.81 | 581.50 | 561.4201 | 6,834,453 |
| Jul 17 2024 | 573.28 | 24.41 | 4.45% | 553.26 | 573.61 | 551.30 | 10,329,409 |
| Jul 16 2024 | 548.87 | 33.50 | 6.50% | 534.10 | 549.92 | 527.13 | 11,060,963 |
| Jul 15 2024 | 515.37 | 3.84 | 0.75% | 524.24 | 530.83 | 513.80 | 5,125,272 |
| Jul 12 2024 | 511.53 | 7.17 | 1.42% | 506.60 | 514.57 | 503.43 | 3,570,154 |
| Jul 11 2024 | 504.36 | 3.43 | 0.68% | 496.85 | 508.73 | 496.85 | 3,634,874 |
| Jul 10 2024 | 500.93 | 8.82 | 1.79% | 490.94 | 501.50 | 490.1201 | 3,189,536 |
| Jul 09 2024 | 492.11 | 2.77 | 0.57% | 488.33 | 495.40 | 486.09 | 3,056,947 |
| Jul 08 2024 | 489.34 | 1.33 | 0.27% | 488.19 | 493.88 | 486.17 | 3,450,765 |
| Jul 05 2024 | 488.01 | -1.88 | -0.38% | 489.00 | 489.67 | 484.50 | 3,498,566 |
| Jul 03 2024 | 489.89 | -8.35 | -1.68% | 497.85 | 498.08 | 486.52 | 2,239,212 |
| Jul 02 2024 | 498.24 | 3.59 | 0.73% | 494.45 | 498.47 | 493.39 | 3,312,030 |
| Jul 01 2024 | 494.65 | 8.21 | 1.69% | 506.745 | 508.91 | 492.891 | 4,522,457 |
| Jun 28 2024 | 486.44 | 0.00 | 0.00% | 486.44 | 486.44 | 486.44 | 0 |
| Jun 27 2024 | 486.44 | 2.40 | 0.50% | 485.44 | 488.975 | 482.05 | 2,992,309 |
| Jun 26 2024 | 484.04 | -0.46 | -0.09% | 484.50 | 487.44 | 481.47 | 3,152,615 |
| Jun 25 2024 | 484.50 | -5.48 | -1.12% | 490.64 | 491.00 | 480.60 | 3,209,689 |
| Jun 24 2024 | 489.98 | 7.39 | 1.53% | 488.86 | 490.89 | 484.50 | 5,139,287 |
| Jun 21 2024 | 482.59 | -1.93 | -0.40% | 484.39 | 488.30 | 480.59 | 6,793,292 |
| Jun 20 2024 | 484.52 | 3.47 | 0.72% | 480.04 | 485.92 | 478.11 | 5,317,539 |
| Jun 18 2024 | 481.05 | -8.18 | -1.67% | 491.68 | 491.70 | 479.04 | 3,691,973 |
| Jun 17 2024 | 489.23 | -7.89 | -1.59% | 493.01 | 493.12 | 488.695 | 2,406,752 |
| Jun 14 2024 | 497.12 | -0.18 | -0.04% | 497.65 | 497.85 | 491.73 | 3,187,924 |
| Jun 13 2024 | 497.30 | 4.23 | 0.86% | 488.73 | 502.00 | 484.38 | 4,965,302 |
| Jun 12 2024 | 493.07 | -3.15 | -0.63% | 498.77 | 500.00 | 487.415 | 4,047,930 |
| Jun 11 2024 | 496.22 | 1.22 | 0.25% | 490.86 | 497.78 | 490.285 | 4,598,644 |
| Jun 10 2024 | 495.00 | 4.31 | 0.88% | 491.46 | 495.39 | 486.19 | 3,332,825 |
| Jun 07 2024 | 490.69 | -11.23 | -2.24% | 502.04 | 502.86 | 490.42 | 3,414,073 |
| Jun 06 2024 | 501.92 | -1.20 | -0.24% | 503.12 | 504.695 | 497.28 | 2,419,535 |
| Jun 05 2024 | 503.12 | -2.37 | -0.47% | 508.70 | 509.10 | 498.80 | 2,464,156 |
| Jun 04 2024 | 505.49 | 8.05 | 1.62% | 497.63 | 508.27 | 494.59 | 3,178,242 |
| Jun 03 2024 | 497.44 | 2.07 | 0.42% | 494.13 | 498.68 | 493.07 | 2,795,107 |
| May 31 2024 | 495.37 | 13.72 | 2.85% | 482.41 | 498.41 | 482.07 | 6,691,178 |
| May 30 2024 | 481.65 | -3.07 | -0.63% | 482.32 | 486.03 | 478.00 | 5,215,496 |
| May 29 2024 | 484.72 | -18.96 | -3.76% | 492.34 | 493.90 | 473.27 | 7,519,183 |
| May 28 2024 | 503.68 | -4.49 | -0.88% | 505.21 | 506.65 | 501.90 | 2,910,049 |
| May 24 2024 | 508.17 | -8.66 | -1.68% | 516.11 | 517.14 | 507.52 | 2,527,997 |
| May 23 2024 | 516.83 | -4.52 | -0.87% | 519.20 | 520.225 | 515.23 | 3,055,432 |
| May 22 2024 | 521.35 | -2.20 | -0.42% | 522.82 | 526.28 | 520.65 | 2,299,207 |
| May 21 2024 | 523.55 | 6.32 | 1.22% | 518.32 | 524.72 | 515.92 | 2,521,972 |
| May 20 2024 | 517.23 | -7.40 | -1.41% | 524.63 | 524.65 | 516.54 | 2,472,639 |
| May 17 2024 | 524.63 | 3.36 | 0.64% | 521.56 | 525.85 | 520.01 | 2,666,384 |
| May 16 2024 | 521.27 | 3.72 | 0.72% | 519.72 | 528.16 | 519.51 | 3,664,186 |
| May 15 2024 | 517.55 | 3.67 | 0.71% | 515.64 | 522.59 | 514.83 | 2,981,179 |
| May 14 2024 | 513.88 | 2.14 | 0.42% | 514.58 | 516.17 | 507.30 | 2,949,511 |
| May 13 2024 | 511.74 | -1.07 | -0.21% | 512.05 | 514.67 | 507.31 | 2,451,813 |
| May 10 2024 | 512.81 | 5.78 | 1.14% | 506.33 | 513.575 | 506.33 | 2,783,351 |
| May 09 2024 | 507.03 | 3.82 | 0.76% | 502.14 | 507.97 | 502.14 | 2,342,977 |
| May 08 2024 | 503.21 | 2.25 | 0.45% | 504.17 | 507.00 | 500.075 | 3,078,879 |
| May 07 2024 | 500.96 | 6.58 | 1.33% | 496.00 | 501.65 | 495.04 | 3,757,160 |
| May 06 2024 | 494.38 | 1.93 | 0.39% | 492.48 | 494.87 | 491.86 | 2,029,213 |
| May 03 2024 | 492.45 | -0.52 | -0.11% | 491.96 | 492.785 | 485.78 | 2,487,659 |
| May 02 2024 | 492.97 | 8.86 | 1.83% | 484.28 | 493.69 | 483.94 | 3,651,219 |
| May 01 2024 | 484.11 | 0.41 | 0.08% | 479.92 | 489.19 | 477.0664 | 2,731,851 |
| Apr 30 2024 | 483.70 | -5.33 | -1.09% | 490.07 | 490.07 | 482.59 | 3,359,169 |
| Apr 29 2024 | 489.03 | -6.32 | -1.28% | 496.80 | 497.35 | 487.77 | 2,192,495 |
