TipRanks
Go Ultimate55% OFF

UnitedHealth (UNH) Historical Prices

MX:UNH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267,800.007,800.007,639.007,650.017,650.01-0.78%3020.22
Oct 29, 20267,650.007,710.007,648.007,710.007,710.00+1.05%1280.09
Oct 28, 20267,747.007,747.007,630.007,630.007,630.00-0.24%7880.58
Oct 27, 20267,623.617,670.007,623.617,648.627,648.62+0.55%2880.21
Oct 26, 20267,652.007,652.007,587.007,606.487,606.48-2.48%3330.24
Oct 23, 20267,908.007,908.007,780.007,800.007,800.00-1.84%2980.22
Oct 22, 20267,948.007,983.637,933.717,945.837,945.83+2.24%3090.23
Oct 21, 20267,771.077,800.007,713.467,771.487,771.48+0.35%1,5591.15
Oct 20, 20267,697.007,745.007,697.007,744.137,744.13+3.50%5230.39
Oct 19, 20267,420.017,482.257,395.007,482.257,482.25+0.50%3570.27
Oct 16, 20267,374.007,445.007,373.697,445.007,445.00-0.81%3270.24
Oct 15, 20267,447.887,600.007,447.887,505.497,505.49+2.96%7710.58
Oct 14, 20267,187.947,313.007,150.017,289.387,289.38+4.98%6740.51
Oct 13, 20267,110.007,110.006,881.006,943.626,943.62+0.65%4690.35
Oct 12, 20266,899.416,899.416,852.006,898.766,898.76-1.94%1700.13
Oct 09, 20266,950.007,041.006,897.697,035.237,035.23+4.60%2,3161.78
Oct 08, 20266,700.006,765.006,653.516,726.006,726.00-0.80%3510.27
Oct 07, 20266,850.006,850.006,780.006,780.006,780.00+0.09%470.04
Oct 06, 20266,810.006,810.006,713.006,773.986,773.98-0.77%8300.63
Oct 05, 20266,709.006,826.806,709.006,826.806,826.80+1.66%2720.20
Oct 02, 20266,715.026,727.106,630.006,715.026,715.02+0.43%810.06
Oct 01, 20266,600.006,687.006,600.006,686.236,686.23+0.51%2560.19
Sep 30, 20266,657.006,657.006,650.026,652.466,652.46-1.30%300.02
Sep 29, 20266,780.006,780.006,739.006,740.146,740.14+0.37%7550.55
Sep 28, 20266,715.006,715.006,715.006,715.006,715.00+0.48%180.01
Sep 25, 20266,680.006,683.006,668.006,683.006,683.00+1.20%1080.07
Sep 24, 20266,510.006,606.996,510.006,604.006,604.00+1.60%650.04
Sep 23, 20266,420.006,500.006,400.016,500.006,500.00+0.70%1880.13
Sep 22, 20266,482.456,482.456,450.006,454.706,454.70-0.70%2140.14
Sep 21, 20266,455.006,500.006,450.006,500.006,500.00+0.20%1330.09
Sep 18, 20266,416.566,488.006,416.566,487.226,487.22+0.42%4500.30
Sep 17, 20266,483.006,526.806,460.006,460.006,460.00-0.15%2080.14
Sep 16, 20266,469.506,575.816,469.506,469.506,469.50+0.00%00.00
Sep 15, 20266,575.816,575.816,469.506,469.506,469.50-1.39%2,5351.73
Sep 14, 20266,438.616,590.006,438.616,561.006,561.00+3.27%1,4980.97
Sep 11, 20266,450.006,458.006,393.006,393.006,353.23-3.39%7,2765.05
Sep 10, 20266,775.006,775.006,616.006,617.006,575.84-0.30%550.04
Sep 09, 20266,774.956,810.006,605.006,637.006,595.71-2.53%760.05
Sep 08, 20266,687.476,809.006,650.006,809.006,766.64+1.85%2,5941.78
Sep 07, 20266,685.006,685.006,651.006,685.006,643.41+0.00%00.00
Sep 04, 20266,722.006,722.006,666.016,685.006,643.41-1.36%1600.11
Sep 03, 20266,772.186,859.006,763.206,777.026,734.86-0.13%9,6256.75
Sep 02, 20266,786.006,786.006,786.006,786.006,743.78+1.84%8,9416.89
Sep 01, 20266,663.426,795.006,663.426,663.426,621.97+0.00%00.00
Aug 31, 20266,658.006,663.426,635.006,663.426,621.97-0.99%6340.34
Aug 28, 20266,730.006,730.006,730.006,730.006,688.13+0.60%1260.07
Aug 27, 20266,760.006,760.006,689.996,689.996,648.37-1.43%1820.10
Aug 26, 20266,809.006,830.006,787.036,787.036,744.81+0.55%3390.18
Aug 25, 20266,740.006,750.006,740.006,750.006,708.01-0.13%1850.10
Aug 24, 20266,696.006,759.006,686.016,759.006,716.95+2.27%1,2960.69