UnitedHealth

UNH
🏛️ usa →
345.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 504.14 506.87 502.04 502.14 1.7M
2021-12-30 507.93 509.23 503.65 504.43 1.3M
2021-12-29 504.78 507.22 502.00 505.58 1.6M
2021-12-28 502.00 505.32 500.40 502.94 1.5M
2021-12-27 498.68 500.30 496.64 499.50 1.3M
2021-12-23 495.00 498.15 492.81 495.38 1.7M
2021-12-22 487.15 495.45 485.90 494.13 1.7M
2021-12-21 487.02 489.00 482.20 487.21 2.5M
2021-12-20 482.00 485.01 475.26 483.73 3.1M
2021-12-17 491.42 493.13 486.38 487.12 5.7M
2021-12-16 494.01 496.96 490.11 492.86 4.1M
2021-12-15 480.60 495.40 480.14 494.38 4.2M
2021-12-14 479.75 483.04 477.18 479.46 3.0M
2021-12-13 477.02 480.26 474.01 478.14 2.7M
2021-12-10 472.00 478.48 471.01 478.23 2.6M
2021-12-09 468.53 474.48 467.36 473.32 3.0M
2021-12-08 466.09 470.17 462.49 468.86 3.2M
2021-12-07 462.75 465.75 460.23 464.73 3.1M
2021-12-06 452.15 461.78 451.52 460.11 4.7M
2021-12-03 447.77 454.44 445.17 449.32 3.0M
2021-12-02 443.15 447.89 439.22 446.02 4.7M
2021-12-01 452.89 455.92 444.14 444.34 4.3M
2021-11-30 447.06 451.35 441.25 444.22 7.4M
2021-11-29 443.56 453.08 440.55 452.00 4.1M
2021-11-26 444.92 448.18 438.21 439.91 2.5M
2021-11-24 446.64 450.98 445.64 450.16 2.2M
2021-11-23 436.01 447.52 436.00 447.13 2.9M
2021-11-22 442.82 443.75 437.39 437.54 2.6M
2021-11-19 448.13 449.45 439.50 440.00 3.5M
2021-11-18 448.73 452.81 447.11 449.47 2.1M
2021-11-17 450.39 453.96 448.73 448.95 2.3M
2021-11-16 452.99 458.35 449.37 449.62 3.4M
2021-11-15 458.00 458.21 450.50 450.80 2.8M
2021-11-12 460.67 461.00 457.08 458.99 2.6M
2021-11-11 460.00 460.85 455.44 457.39 2.2M
2021-11-10 465.39 466.00 456.63 459.90 2.8M
2021-11-09 462.62 464.47 460.29 464.35 2.7M
2021-11-08 456.85 464.19 454.31 462.62 2.3M
2021-11-05 457.83 461.52 454.58 455.81 2.9M
2021-11-04 457.60 458.51 452.16 456.76 2.5M
2021-11-03 450.42 457.52 447.04 457.33 2.4M
2021-11-02 456.26 456.44 450.38 452.04 2.6M
2021-11-01 461.82 465.76 451.18 454.11 2.2M
2021-10-29 454.41 461.39 453.06 460.47 2.5M
2021-10-27 454.64 460.44 453.48 453.48 3.5M
2021-10-26 450.49 457.71 447.59 454.64 3.1M
2021-10-25 450.00 452.64 446.44 449.49 3.6M
2021-10-22 440.84 449.29 440.46 449.16 2.7M
2021-10-21 435.50 442.50 435.08 442.28 2.5M
2021-10-20 427.00 435.53 426.84 435.09 2.8M
2021-10-19 426.83 427.82 423.40 424.38 1.6M
2021-10-18 428.00 428.00 423.84 424.62 2.2M
2021-10-15 422.05 430.49 421.50 428.07 3.3M
2021-10-14 425.66 433.50 417.80 420.36 6.0M
2021-10-13 403.34 405.31 398.11 403.55 3.0M
2021-10-12 405.11 408.38 402.31 403.24 2.4M
2021-10-11 408.00 411.22 404.21 404.99 2.2M
2021-10-08 406.41 409.12 402.64 408.46 2.0M
2021-10-07 396.76 408.17 396.71 404.70 2.8M
2021-10-06 390.75 394.78 385.84 394.25 2.8M
2021-10-05 389.34 396.01 389.24 393.43 3.3M
2021-10-04 391.62 395.15 384.76 387.01 3.1M
2021-10-01 391.60 393.69 383.12 392.43 3.1M
2021-09-30 401.49 403.49 390.46 390.74 3.8M
2021-09-29 397.00 401.85 395.80 400.41 2.1M
2021-09-28 402.60 404.00 397.02 398.62 3.1M
2021-09-27 407.83 412.15 404.96 405.27 2.6M
2021-09-24 406.94 407.89 405.23 407.08 2.0M
2021-09-23 409.80 414.85 407.51 408.03 2.7M
2021-09-22 404.94 412.00 404.94 408.70 3.6M
2021-09-21 415.01 418.78 412.21 412.34 2.4M
2021-09-20 416.92 419.30 408.72 412.70 2.8M
2021-09-17 414.97 421.09 414.97 420.16 4.5M
2021-09-16 419.67 423.40 414.96 416.84 2.3M
2021-09-15 412.52 421.42 409.50 417.52 3.2M
2021-09-14 417.59 417.59 411.37 412.54 2.9M
2021-09-13 407.98 416.81 406.45 414.52 3.1M
2021-09-10 415.56 416.00 402.59 403.91 4.2M
2021-09-09 415.34 420.22 413.93 414.55 3.5M
2021-09-08 421.19 422.87 414.20 415.39 2.3M
2021-09-07 420.30 422.26 417.58 421.24 1.9M
2021-09-03 421.93 424.00 420.61 422.86 1.6M
2021-09-02 419.16 424.40 418.24 423.71 3.1M
2021-09-01 416.54 419.87 411.24 417.35 2.0M
2021-08-31 417.00 420.74 414.22 416.27 4.2M
2021-08-30 418.76 420.57 417.89 418.30 1.3M
2021-08-27 418.01 420.35 416.12 418.76 1.6M
2021-08-26 419.77 421.39 416.63 416.85 1.4M
2021-08-25 421.85 423.62 419.45 419.74 1.9M
2021-08-24 425.52 425.94 421.72 423.41 1.6M
2021-08-23 430.56 430.56 424.90 425.36 2.4M
2021-08-20 428.35 431.36 426.91 429.71 2.4M
2021-08-19 415.38 428.35 412.40 427.89 3.2M
2021-08-18 421.35 421.59 417.09 417.32 3.0M
2021-08-17 417.10 422.50 416.63 421.78 2.3M
2021-08-16 409.84 417.42 407.33 417.21 2.4M
2021-08-13 407.08 410.05 405.92 409.67 1.5M
2021-08-12 407.00 408.73 404.30 405.96 1.9M
2021-08-11 413.03 413.93 407.51 407.74 1.5M
2021-08-10 410.51 413.65 408.57 411.78 1.4M
2021-08-09 414.95 416.23 410.35 410.87 1.5M
2021-08-06 412.01 416.77 412.01 415.12 1.9M
2021-08-05 422.06 422.25 407.89 411.19 3.6M
2021-08-04 422.05 423.66 419.71 421.54 2.0M
2021-08-03 415.82 422.14 415.08 421.90 2.5M
2021-08-02 413.57 416.44 412.81 415.57 1.8M
2021-07-30 410.76 413.77 410.25 412.22 1.9M
2021-07-29 411.28 412.58 408.42 412.08 1.6M
2021-07-28 414.49 414.49 406.80 409.17 2.4M
2021-07-27 412.00 415.26 409.46 415.10 2.6M
2021-07-26 416.83 417.67 410.90 413.54 2.2M
2021-07-23 417.90 419.34 415.99 417.70 1.6M
2021-07-22 416.02 416.83 413.73 415.77 1.4M
2021-07-21 417.06 417.23 410.83 414.64 1.9M
2021-07-20 411.00 417.73 410.61 412.97 3.2M
2021-07-19 417.24 419.53 406.81 409.06 3.6M
2021-07-16 421.36 422.29 417.64 419.70 2.6M
2021-07-15 411.91 421.73 407.20 420.05 3.5M
2021-07-14 420.77 422.53 413.35 414.74 3.5M
2021-07-13 416.38 419.69 415.71 418.54 2.9M
2021-07-12 411.02 416.40 410.31 416.04 2.8M
2021-07-09 412.53 413.25 410.64 412.11 2.1M
2021-07-08 408.61 410.83 405.08 409.95 2.0M
2021-07-07 410.35 412.18 407.20 411.66 2.3M
2021-07-06 408.67 411.16 405.71 410.26 2.6M
2021-07-02 405.09 409.87 403.88 409.36 2.0M
2021-07-01 402.03 405.21 401.81 404.89 2.7M
2021-06-30 397.54 401.40 396.80 400.44 2.9M
2021-06-29 401.97 403.20 397.48 398.10 2.5M
2021-06-28 404.95 404.99 397.93 401.46 3.2M
2021-06-25 400.10 409.98 399.02 404.95 16.9M
2021-06-24 398.32 402.16 396.84 398.87 3.3M
2021-06-23 397.82 399.00 395.27 395.56 2.9M
2021-06-22 400.61 400.65 397.82 398.69 4.0M
2021-06-21 389.37 399.20 389.22 398.07 3.8M
2021-06-18 387.28 392.66 387.25 389.37 5.5M
2021-06-17 396.00 398.07 394.61 397.35 3.5M
2021-06-16 401.10 403.15 396.67 397.25 3.3M
2021-06-15 399.96 401.50 396.47 400.28 2.8M
2021-06-14 397.30 399.47 395.13 399.16 2.7M
2021-06-11 403.35 403.36 394.78 397.89 3.1M
2021-06-10 401.91 402.85 398.47 401.49 4.0M
2021-06-09 403.33 405.78 400.53 401.10 1.9M
2021-06-08 400.72 402.75 398.75 401.74 3.1M
2021-06-07 406.96 407.21 398.69 400.25 3.4M
2021-06-04 410.96 411.00 404.65 405.64 3.0M
2021-06-03 403.50 409.76 402.84 407.96 2.3M
2021-06-02 409.14 409.14 404.55 405.85 2.2M
2021-06-01 413.73 413.73 406.16 406.72 2.2M
2021-05-28 412.70 415.47 410.02 411.92 2.4M
2021-05-27 414.92 415.11 410.38 412.70 2.0M
2021-05-26 412.10 415.30 411.01 413.21 1.9M
2021-05-25 411.85 413.86 408.89 413.05 2.3M
2021-05-24 412.37 413.90 409.92 410.95 1.9M
2021-05-21 410.76 418.63 409.46 411.63 4.3M
2021-05-20 409.53 413.83 408.32 408.64 2.1M
2021-05-19 409.49 410.72 404.25 409.50 2.8M
2021-05-18 409.69 412.96 406.27 410.38 2.7M
2021-05-17 409.31 412.51 408.57 408.63 1.6M
2021-05-14 410.99 412.59 408.50 409.80 2.1M
2021-05-13 406.28 413.18 404.32 408.56 2.6M
2021-05-12 409.29 410.85 404.68 405.37 2.9M
2021-05-11 421.00 422.29 410.61 411.70 3.0M
2021-05-10 419.27 425.98 418.22 420.89 2.5M
2021-05-07 415.00 419.02 414.07 417.65 1.9M
2021-05-06 413.00 416.85 412.56 414.97 3.1M
2021-05-05 410.50 412.75 406.80 412.50 2.8M
2021-05-04 405.48 412.47 403.50 411.34 3.2M
2021-05-03 401.00 406.77 400.53 405.90 2.6M
2021-04-30 401.00 401.86 398.35 398.80 2.3M
2021-04-29 396.75 402.16 396.30 401.55 2.0M
2021-04-28 395.18 396.99 393.30 394.59 1.9M
2021-04-27 394.66 396.33 392.30 394.50 1.8M
2021-04-26 399.81 400.00 395.21 395.86 1.6M
2021-04-23 395.62 401.99 394.50 400.31 2.3M
2021-04-22 398.44 398.76 393.19 396.54 2.7M
2021-04-21 398.86 401.48 395.44 398.81 2.5M
2021-04-20 389.86 397.88 389.42 396.53 3.3M
2021-04-19 390.00 393.39 388.47 389.84 3.0M
2021-04-16 393.92 393.92 385.46 391.01 4.5M
2021-04-15 380.00 392.36 380.00 390.01 4.5M
2021-04-14 375.34 378.01 374.58 375.63 2.8M
2021-04-13 376.25 379.31 374.33 374.50 2.7M
2021-04-12 374.48 379.83 374.03 376.28 3.1M
2021-04-09 368.35 376.61 367.00 376.30 2.5M
2021-04-08 363.11 366.91 363.11 364.89 2.4M
2021-04-07 364.19 365.88 360.55 365.64 2.2M
2021-04-06 368.78 369.79 362.72 364.37 2.7M
2021-04-05 369.62 372.63 367.64 370.18 2.7M
2021-04-01 372.20 372.69 365.76 367.07 3.0M
2021-03-31 372.80 377.00 371.80 372.07 3.4M
2021-03-30 377.55 379.88 371.80 373.56 3.1M
2021-03-29 376.36 380.50 374.99 379.06 2.7M
2021-03-26 371.68 377.06 370.29 376.48 3.0M
2021-03-25 370.60 372.11 363.39 371.09 3.0M
2021-03-24 366.05 373.80 365.51 370.60 3.4M
2021-03-23 368.85 371.54 367.22 368.50 3.1M
2021-03-22 365.00 368.58 360.11 366.86 3.5M
2021-03-19 361.92 370.46 359.01 365.58 8.6M
2021-03-18 352.87 364.32 352.34 362.05 3.3M
2021-03-17 355.17 358.07 351.83 352.18 2.6M
2021-03-16 353.53 355.36 351.91 354.60 2.9M
2021-03-15 356.92 357.94 351.55 353.88 2.3M
2021-03-12 353.17 356.82 351.99 356.02 2.1M
2021-03-11 350.76 355.97 349.87 353.10 2.5M
2021-03-10 353.91 354.48 348.50 349.60 3.0M
2021-03-09 352.92 361.25 351.34 351.98 4.3M
2021-03-08 347.01 354.00 345.60 350.17 3.4M
2021-03-05 335.03 348.29 335.02 347.10 4.6M
2021-03-04 334.17 340.84 332.67 333.81 5.0M
2021-03-03 333.32 338.16 332.78 332.87 3.0M
2021-03-02 335.00 337.67 333.89 334.64 2.6M
2021-03-01 334.36 338.91 333.68 334.65 4.2M
2021-02-26 330.55 337.91 329.85 332.22 5.4M
2021-02-25 331.00 333.60 327.36 328.87 2.8M
2021-02-24 328.49 333.60 326.04 332.21 3.4M
2021-02-23 329.99 333.94 326.64 329.51 3.2M
2021-02-22 321.50 329.05 320.35 327.64 2.7M
2021-02-19 328.75 328.85 324.11 324.58 2.3M
2021-02-18 325.90 329.58 325.20 328.41 2.4M
2021-02-17 323.46 328.60 322.24 326.86 2.6M
2021-02-16 327.36 329.84 322.48 324.62 4.3M
2021-02-12 331.68 332.40 327.88 328.24 2.8M
2021-02-11 335.00 336.65 331.50 333.07 2.8M
2021-02-10 332.66 335.76 329.77 333.40 4.1M
2021-02-09 323.90 331.04 321.71 329.63 4.1M
2021-02-08 327.01 327.02 323.81 324.34 4.8M
2021-02-05 332.11 333.48 323.48 324.51 7.2M
2021-02-04 332.32 335.29 328.39 329.32 6.0M
2021-02-03 338.00 340.16 334.60 337.89 2.5M
2021-02-02 337.10 344.64 337.10 338.72 2.7M
2021-02-01 335.03 338.15 332.74 334.00 3.0M
2021-01-29 336.53 339.02 330.63 333.58 3.9M
2021-01-28 336.64 346.58 334.51 338.15 2.8M
2021-01-27 337.04 338.00 329.01 332.99 4.8M
2021-01-26 350.51 351.51 342.57 343.11 2.5M
2021-01-25 347.15 350.39 344.60 347.81 2.5M
2021-01-22 353.31 354.62 347.54 347.55 2.6M
2021-01-21 350.81 360.89 350.74 355.00 3.8M
2021-01-20 351.88 352.08 345.83 350.84 3.0M
2021-01-19 356.21 356.96 351.56 352.19 3.4M
2021-01-15 349.12 353.05 345.74 351.30 3.8M
2021-01-14 356.85 358.81 350.42 350.53 2.9M
2021-01-13 356.04 356.81 351.23 355.04 2.0M
2021-01-12 357.94 360.08 355.23 357.37 2.4M
2021-01-11 362.62 364.29 359.19 360.75 2.7M
2021-01-08 367.00 367.49 358.76 363.39 2.9M
2021-01-07 358.54 366.45 357.92 365.03 3.4M
2021-01-06 337.11 359.49 335.11 359.27 6.6M
2021-01-05 348.69 351.36 344.48 344.80 3.2M
2021-01-04 351.45 352.08 340.38 349.50 4.2M