UNH - UNITEDHEALTH GROUP INC
540.87
1.170 0.216%
Share volume: 68,909
Last Updated: Thu 30 Jan 2025 05:30:02 PM CET
HMO Medical Centers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$539.70
1.17
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $541.73 | $541.73 | $543.48 | $543.48 | $534.01 | $534.01 | $538.10 | $538.10 | 2,737,638 | $2,732,779.00 |
| 01/28/2025 | $543.01 | $543.01 | $546.50 | $546.50 | $537.84 | $537.84 | $542.48 | $542.48 | 3,162,659 | $3,162,659.00 |
| 01/27/2025 | $539.98 | $539.98 | $551.91 | $551.91 | $539.98 | $539.98 | $543.52 | $543.52 | 4,262,959 | $4,262,959.00 |
| 01/24/2025 | $528.11 | $528.11 | $534.63 | $534.63 | $524.51 | $524.51 | $532.51 | $532.51 | 3,671,163 | $3,671,163.00 |
| 01/23/2025 | $527.87 | $527.87 | $531.48 | $531.48 | $519.32 | $519.32 | $529.77 | $529.77 | 4,580,802 | $4,580,802.00 |
| 01/22/2025 | $521.66 | $521.66 | $524.44 | $524.44 | $516.00 | $516.00 | $519.72 | $519.72 | 3,756,139 | $3,756,139.00 |
| 01/21/2025 | $514.05 | $514.05 | $525.00 | $525.00 | $512.82 | $512.82 | $524.99 | $524.99 | 5,682,082 | $5,682,082.00 |
| 01/17/2025 | $505.62 | $505.62 | $521.82 | $521.82 | $502.80 | $502.80 | $509.76 | $509.76 | 7,495,719 | $7,495,719.00 |
| 01/16/2025 | $530.35 | $530.35 | $539.84 | $539.84 | $510.00 | $510.00 | $510.59 | $510.59 | 9,059,887 | $9,059,887.00 |