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
2023-12-29 525.98 528.24 523.92 526.47 2.1M
2023-12-28 523.47 527.87 522.94 524.90 2.0M
2023-12-27 519.75 523.16 519.36 522.79 1.9M
2023-12-26 519.88 521.48 517.97 520.03 1.4M
2023-12-22 519.88 523.01 518.02 520.31 1.8M
2023-12-21 518.88 520.82 516.50 519.88 2.5M
2023-12-20 523.85 524.83 515.87 515.93 3.8M
2023-12-19 524.59 527.62 521.78 524.04 3.6M
2023-12-18 529.11 531.47 525.23 526.55 3.3M
2023-12-15 530.00 533.50 522.96 531.12 9.0M
2023-12-14 544.30 544.92 529.40 534.24 5.4M
2023-12-13 544.00 549.42 538.59 549.01 2.9M
2023-12-12 545.80 547.49 542.65 545.72 2.7M
2023-12-11 549.76 550.00 539.06 543.68 3.7M
2023-12-08 550.22 551.73 544.54 549.77 2.0M
2023-12-07 551.35 551.51 544.52 548.27 2.5M
2023-12-06 547.56 551.88 547.10 549.53 2.2M
2023-12-05 549.10 552.53 545.35 550.26 2.6M
2023-12-04 548.26 551.87 543.04 548.28 2.7M
2023-12-01 550.42 554.70 545.16 547.16 3.5M
2023-11-30 535.79 553.94 534.01 552.97 7.1M
2023-11-29 530.00 541.86 528.65 534.98 4.5M
2023-11-28 545.63 545.82 540.07 540.53 2.9M
2023-11-27 547.10 550.89 541.53 543.59 2.7M
2023-11-24 544.93 547.59 542.81 547.10 1.1M
2023-11-22 542.97 544.40 540.26 543.76 2.2M
2023-11-21 537.77 541.67 534.19 539.59 2.1M
2023-11-20 533.61 536.34 531.80 535.10 2.5M
2023-11-17 540.27 540.52 528.34 536.29 2.7M
2023-11-16 538.41 544.86 537.47 539.82 2.4M
2023-11-15 540.05 540.46 531.70 538.41 2.5M
2023-11-14 539.03 542.68 536.51 540.46 2.5M
2023-11-13 541.15 544.15 537.91 542.57 1.5M
2023-11-10 542.68 542.68 536.02 541.21 2.5M
2023-11-09 537.60 540.91 534.48 539.00 1.8M
2023-11-08 540.00 541.40 534.14 536.73 1.8M
2023-11-07 535.36 539.65 531.52 537.83 2.6M
2023-11-06 531.63 536.02 530.05 533.46 2.7M
2023-11-03 534.57 535.98 528.80 530.90 2.7M
2023-11-02 532.00 536.84 526.95 536.13 2.4M
2023-11-01 529.98 535.83 526.80 531.60 2.7M
2023-10-31 535.00 536.68 531.62 535.56 2.6M
2023-10-30 525.00 531.82 522.94 529.99 2.6M
2023-10-27 525.99 527.74 521.26 524.66 2.6M
2023-10-26 525.70 530.47 522.52 528.36 2.7M
2023-10-25 527.27 532.36 520.08 530.21 2.4M
2023-10-24 522.86 530.67 522.07 525.00 2.0M
2023-10-23 527.03 527.78 520.29 521.57 2.4M
2023-10-20 531.00 534.43 526.77 527.03 2.8M
2023-10-19 536.82 538.34 529.25 531.63 2.4M
2023-10-18 543.04 543.98 535.40 536.06 2.6M
2023-10-17 539.94 542.44 534.57 536.65 2.6M
2023-10-16 543.18 546.78 536.12 538.03 3.8M
2023-10-13 533.25 544.46 532.00 539.40 5.2M
2023-10-12 524.47 528.58 522.25 525.54 2.4M
2023-10-11 520.92 525.59 520.23 524.13 2.8M
2023-10-10 526.50 528.14 523.08 524.24 2.5M
2023-10-09 521.15 526.87 520.25 526.51 2.3M
2023-10-06 516.45 525.95 515.98 524.81 3.6M
2023-10-05 511.62 518.21 511.23 516.23 2.8M
2023-10-04 509.49 511.82 506.61 510.62 2.8M
2023-10-03 513.30 513.98 508.36 509.47 3.1M
2023-10-02 505.53 514.84 503.14 514.57 3.6M
2023-09-29 509.85 509.88 503.80 504.19 3.0M
2023-09-28 505.97 514.15 505.01 510.10 2.9M
2023-09-27 506.23 506.36 501.05 503.73 2.6M
2023-09-26 508.94 509.42 504.38 505.45 2.4M
2023-09-25 508.26 510.94 506.63 510.28 2.8M
2023-09-22 499.00 509.43 498.03 506.10 4.6M
2023-09-21 494.19 505.14 493.08 501.14 4.7M
2023-09-20 482.75 495.11 479.14 492.13 3.7M
2023-09-19 483.76 485.73 476.54 480.66 3.2M
2023-09-18 488.41 488.74 483.60 486.06 2.0M
2023-09-15 485.74 489.82 484.14 486.70 5.3M
2023-09-14 482.63 485.27 478.78 483.60 2.3M
2023-09-13 481.43 484.04 479.46 479.84 2.2M
2023-09-12 477.38 483.64 472.12 479.90 2.2M
2023-09-11 481.98 483.84 478.00 479.38 2.1M
2023-09-08 480.19 482.97 478.75 480.77 1.9M
2023-09-07 479.90 487.11 478.60 484.81 2.9M
2023-09-06 482.09 483.16 476.38 476.94 2.6M
2023-09-05 478.00 484.60 477.54 480.81 3.4M
2023-09-01 479.00 480.65 473.36 476.24 3.2M
2023-08-31 492.36 493.82 476.29 476.58 4.9M
2023-08-30 493.99 496.71 490.29 491.53 2.3M
2023-08-29 491.47 492.94 487.97 492.83 2.1M
2023-08-28 490.49 493.06 489.13 491.28 1.3M
2023-08-25 489.92 491.15 484.65 489.12 1.9M
2023-08-24 491.43 495.42 487.21 488.10 2.3M
2023-08-23 493.00 494.00 487.93 489.44 2.0M
2023-08-22 495.42 496.79 491.33 492.34 2.1M
2023-08-21 497.51 500.25 496.22 497.68 1.5M
2023-08-18 494.78 500.94 493.50 498.44 2.4M
2023-08-17 495.48 501.23 491.82 493.96 3.0M
2023-08-16 508.00 510.50 502.83 503.56 1.5M
2023-08-15 511.58 513.65 506.27 506.69 1.8M
2023-08-14 509.15 513.50 508.25 510.93 2.1M
2023-08-11 505.63 510.67 504.25 508.01 2.0M
2023-08-10 504.47 512.04 502.78 503.48 2.2M
2023-08-09 504.00 505.73 500.88 502.11 1.9M
2023-08-08 503.00 508.17 500.02 505.86 2.4M
2023-08-07 505.74 513.60 504.65 510.74 2.4M
2023-08-04 510.00 510.90 501.75 502.73 2.4M
2023-08-03 502.89 506.00 501.04 504.86 2.4M
2023-08-02 509.69 510.47 502.99 504.80 3.2M
2023-08-01 507.50 510.04 502.49 504.74 2.2M
2023-07-31 503.00 507.88 499.06 506.37 2.4M
2023-07-28 505.21 507.48 497.28 502.91 2.9M
2023-07-27 508.57 510.50 503.13 505.23 3.0M
2023-07-26 511.54 515.86 506.63 508.00 3.7M
2023-07-25 510.00 512.50 507.28 510.93 2.7M
2023-07-24 505.33 509.78 504.57 508.68 2.3M
2023-07-21 505.05 510.41 504.52 506.53 2.9M
2023-07-20 506.66 508.68 500.53 504.24 3.0M
2023-07-19 507.54 514.66 502.48 503.70 5.0M
2023-07-18 489.33 504.42 487.50 500.00 8.8M
2023-07-17 481.11 484.60 478.30 484.08 4.6M
2023-07-14 462.55 485.00 460.11 480.17 11.4M
2023-07-13 452.00 454.90 447.18 447.75 7.3M
2023-07-12 463.00 464.82 451.25 451.70 7.3M
2023-07-11 462.37 466.49 461.14 462.89 3.1M
2023-07-10 460.00 463.10 459.16 463.05 4.3M
2023-07-07 465.00 468.61 460.82 461.58 4.1M
2023-07-06 469.35 472.40 466.65 469.36 3.9M
2023-07-05 476.03 477.29 470.59 471.22 5.1M
2023-07-03 478.10 480.21 476.30 477.88 1.9M
2023-06-30 478.00 482.10 475.12 480.64 4.0M
2023-06-29 475.08 479.71 473.08 476.44 3.0M
2023-06-28 481.96 482.12 473.98 474.45 3.7M
2023-06-27 478.13 483.18 477.77 482.56 3.7M
2023-06-26 478.14 481.31 473.00 479.06 3.0M
2023-06-23 478.33 482.28 476.55 477.00 4.9M
2023-06-22 478.18 483.18 478.00 479.05 3.2M
2023-06-21 468.95 479.37 467.19 476.75 4.9M
2023-06-20 456.75 470.49 456.75 469.39 4.6M
2023-06-16 466.14 468.52 457.93 458.49 7.7M
2023-06-15 461.99 472.00 460.91 465.89 6.8M
2023-06-14 454.64 460.63 445.68 459.86 14.7M
2023-06-13 490.87 494.66 488.66 491.31 3.0M
2023-06-12 492.30 494.45 488.72 492.59 2.2M
2023-06-09 489.99 498.22 487.23 493.62 3.2M
2023-06-08 484.39 491.82 482.43 490.23 2.7M
2023-06-07 489.95 490.44 481.60 482.13 4.4M
2023-06-06 499.90 499.90 483.67 487.57 3.8M
2023-06-05 500.70 502.90 497.42 498.19 2.9M
2023-06-02 492.00 501.02 490.36 499.58 3.1M
2023-06-01 487.79 498.78 486.11 493.63 3.4M
2023-05-31 478.12 487.40 477.11 487.24 4.9M
2023-05-30 476.68 485.87 476.03 479.85 3.2M
2023-05-26 478.06 488.39 478.00 481.52 3.1M
2023-05-25 477.63 481.77 474.30 477.70 2.7M
2023-05-24 480.61 483.28 478.89 480.83 1.9M
2023-05-23 476.18 483.39 472.54 479.44 2.9M
2023-05-22 480.44 482.20 477.91 480.62 2.2M
2023-05-19 479.58 484.80 477.81 478.82 2.3M
2023-05-18 482.05 482.55 473.89 479.23 3.0M
2023-05-17 480.00 485.40 477.54 484.81 2.7M
2023-05-16 487.62 489.21 479.01 479.72 2.2M
2023-05-15 491.40 491.79 483.70 486.86 2.2M
2023-05-12 488.76 492.90 487.75 491.23 1.5M
2023-05-11 488.00 490.12 485.66 488.76 2.4M
2023-05-10 489.40 493.47 487.64 490.07 2.0M
2023-05-09 492.84 499.40 490.30 490.38 2.0M
2023-05-08 492.04 494.35 488.32 492.62 1.7M
2023-05-05 494.06 500.85 492.03 494.28 2.3M
2023-05-04 487.05 489.69 481.95 487.28 2.6M
2023-05-03 494.40 495.45 488.03 489.44 1.7M
2023-05-02 495.25 496.71 489.27 493.39 2.2M
2023-05-01 494.59 499.39 491.81 495.70 2.1M
2023-04-28 488.69 493.96 488.12 492.09 2.4M
2023-04-27 482.20 490.98 482.20 490.47 2.5M
2023-04-26 485.87 487.70 478.36 482.95 2.9M
2023-04-25 492.68 498.50 490.58 491.92 2.9M
2023-04-24 483.41 490.22 482.65 488.94 2.3M
2023-04-21 490.04 490.73 482.14 483.82 3.2M
2023-04-20 485.47 489.65 483.26 487.46 3.3M
2023-04-19 500.65 501.97 483.63 486.20 5.8M
2023-04-18 503.67 506.99 498.14 504.48 3.2M
2023-04-17 508.72 509.59 502.75 505.35 3.7M
2023-04-14 522.00 527.24 508.50 511.79 4.9M
2023-04-13 523.91 530.45 520.50 526.23 4.2M
2023-04-12 524.98 526.70 520.04 521.19 3.4M
2023-04-11 516.14 522.22 515.22 520.97 3.1M
2023-04-10 510.81 515.39 508.09 515.18 2.7M
2023-04-06 511.00 514.24 507.15 512.81 3.5M
2023-04-05 497.39 511.74 496.10 509.23 5.0M
2023-04-04 493.03 496.10 491.84 493.25 2.6M
2023-04-03 485.20 496.13 483.49 494.19 4.7M
2023-03-31 471.52 476.00 470.10 472.59 4.0M
2023-03-30 466.57 470.41 461.08 470.06 3.3M
2023-03-29 475.11 475.88 464.95 466.59 3.7M
2023-03-28 482.00 483.79 470.69 472.58 2.4M
2023-03-27 485.55 486.29 478.59 481.90 2.3M
2023-03-24 468.98 476.88 467.59 475.99 2.5M
2023-03-23 477.41 480.67 466.67 469.91 3.3M
2023-03-22 481.95 485.74 474.82 475.52 2.6M
2023-03-21 478.39 481.45 475.72 480.10 3.2M
2023-03-20 470.00 479.82 470.00 476.96 3.1M
2023-03-17 471.39 472.01 466.30 469.50 5.3M
2023-03-16 464.71 473.39 463.10 472.02 2.9M
2023-03-15 460.99 468.88 459.24 465.43 3.8M
2023-03-14 464.65 469.84 459.05 464.58 3.3M
2023-03-13 458.65 470.37 458.65 463.68 3.0M
2023-03-10 462.77 468.86 457.59 460.33 3.8M
2023-03-09 473.95 473.95 463.75 464.91 2.8M
2023-03-08 471.75 475.39 466.76 470.60 3.1M
2023-03-07 482.98 483.82 472.56 473.88 2.6M
2023-03-06 481.37 484.35 479.00 480.78 3.8M
2023-03-03 477.94 479.10 474.22 478.56 2.9M
2023-03-02 475.21 480.43 473.25 477.70 2.2M
2023-03-01 473.61 478.41 472.00 475.22 3.0M
2023-02-28 482.67 483.36 473.92 475.94 3.9M
2023-02-27 488.77 490.94 481.96 483.32 3.0M
2023-02-24 489.58 492.51 483.01 484.33 2.9M
2023-02-23 486.66 493.33 485.87 491.69 2.5M
2023-02-22 492.81 493.89 488.67 488.89 3.0M
2023-02-21 496.70 501.40 490.50 491.31 2.9M
2023-02-17 487.38 499.46 487.35 499.08 3.9M
2023-02-16 491.15 494.00 487.27 487.35 2.6M
2023-02-15 489.65 491.83 488.39 491.25 2.2M
2023-02-14 494.29 497.95 489.09 492.83 2.1M
2023-02-13 494.00 499.87 491.76 495.35 2.6M
2023-02-10 489.13 495.66 488.75 494.25 3.4M
2023-02-09 485.63 489.70 482.40 485.73 3.7M
2023-02-08 475.47 485.04 475.11 483.22 3.5M
2023-02-07 471.04 478.08 469.03 476.88 3.4M
2023-02-06 472.00 478.97 471.01 475.24 4.2M
2023-02-03 475.23 478.78 469.75 472.02 5.4M
2023-02-02 494.26 495.00 463.89 470.83 11.2M
2023-02-01 499.95 504.38 495.67 497.00 3.5M
2023-01-31 498.00 505.50 493.13 499.19 5.6M
2023-01-30 487.81 495.25 484.80 485.79 3.6M
2023-01-27 493.37 493.37 484.47 486.05 3.2M
2023-01-26 492.50 496.45 490.58 492.48 3.0M
2023-01-25 489.28 495.36 485.73 492.50 3.0M
2023-01-24 500.26 500.26 480.00 491.60 3.0M
2023-01-23 486.68 490.10 481.39 485.81 3.4M
2023-01-20 485.53 486.99 479.00 486.72 3.5M
2023-01-19 477.87 486.39 477.39 484.36 4.5M
2023-01-18 488.05 489.50 474.75 476.24 4.4M
2023-01-17 491.20 492.94 483.78 485.08 4.5M
2023-01-13 486.11 509.50 486.00 489.57 5.4M
2023-01-12 490.00 498.73 485.22 495.67 3.7M
2023-01-11 485.29 495.60 485.00 493.40 4.3M
2023-01-10 488.85 490.47 482.68 486.00 3.2M
2023-01-09 492.41 499.99 488.54 490.06 3.7M
2023-01-06 491.59 492.87 487.54 490.00 4.8M
2023-01-05 501.01 502.09 488.50 489.96 5.5M
2023-01-04 518.64 518.64 500.60 504.50 5.1M
2023-01-03 525.13 525.63 512.16 518.64 3.5M