UNH - UNITEDHEALTH GROUP INC
Close
509.27
-0.270 -0.053%
Share volume: 67,778
Last Updated: Fri 27 Dec 2024 08:30:18 PM CET
HMO Medical Centers :
0.29%
PREVIOUS CLOSE
CHG
CHG%
$509.54
-0.27
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $509.42 | $509.42 | $513.18 | $513.18 | $507.80 | $507.80 | $509.99 | $509.99 | 3,471,799 | $3,443,565.00 |
| 12/26/2024 | $505.65 | $505.65 | $512.22 | $512.22 | $504.73 | $504.73 | $511.15 | $511.15 | 3,387,986 | $3,387,986.00 |
| 12/24/2024 | $504.40 | $504.40 | $506.10 | $506.10 | $500.59 | $500.59 | $506.10 | $506.10 | 1,824,393 | $1,821,081.00 |
| 12/23/2024 | $500.76 | $500.76 | $508.78 | $508.78 | $499.05 | $499.05 | $506.34 | $506.34 | 4,285,978 | $4,285,978.00 |
| 12/20/2024 | $489.29 | $489.29 | $502.64 | $502.64 | $488.73 | $488.73 | $500.13 | $500.13 | 10,956,886 | $10,868,678.00 |
| 12/19/2024 | $500.14 | $500.14 | $503.65 | $503.65 | $486.24 | $486.24 | $489.25 | $489.25 | 7,418,073 | $7,418,073.00 |
| 12/18/2024 | $488.43 | $488.43 | $506.54 | $506.54 | $486.00 | $486.00 | $499.72 | $499.72 | 10,147,601 | $10,147,601.00 |
| 12/17/2024 | $487.00 | $487.00 | $495.60 | $495.60 | $475.82 | $475.82 | $485.52 | $485.52 | 14,132,661 | $14,132,661.00 |
| 12/16/2024 | $518.00 | $518.00 | $521.70 | $521.70 | $496.08 | $496.08 | $498.50 | $498.50 | 8,879,986 | $8,879,986.00 |