The closing price for UnitedHealth (UNH) last year was $503.71, on December 31. It was down 2.5% for the year. The latest price is $418.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $507.18 | $508.83 | $501.20 | $503.71 | 4,214,367 |
December 30 2024 | $504.70 | $507.56 | $498.53 | $505.64 | 5,409,047 |
December 27 2024 | $507.25 | $511.00 | $505.64 | $507.82 | 3,471,799 |
December 26 2024 | $503.50 | $510.04 | $502.58 | $508.97 | 3,387,986 |
December 24 2024 | $502.25 | $503.95 | $498.46 | $503.95 | 1,824,393 |
December 23 2024 | $498.63 | $506.61 | $496.93 | $504.19 | 4,285,978 |
December 20 2024 | $487.21 | $500.50 | $486.65 | $498.00 | 10,956,890 |
December 19 2024 | $498.01 | $501.51 | $484.17 | $487.17 | 7,418,073 |
December 18 2024 | $486.35 | $504.38 | $483.93 | $497.59 | 10,147,600 |
December 17 2024 | $484.93 | $493.49 | $473.80 | $483.45 | 14,132,660 |
December 16 2024 | $515.80 | $519.48 | $493.97 | $496.38 | 8,879,986 |
December 13 2024 | $513.45 | $525.29 | $508.55 | $518.27 | 8,202,905 |
December 12 2024 | $529.27 | $531.73 | $512.00 | $513.57 | 9,403,795 |
December 11 2024 | $553.29 | $555.73 | $530.40 | $531.26 | 10,362,990 |
December 10 2024 | $559.61 | $565.33 | $554.66 | $562.78 | 5,360,590 |
December 09 2024 | $549.65 | $560.58 | $542.32 | $558.23 | 7,684,650 |
December 06 2024 | $577.41 | $577.41 | $539.75 | $545.19 | 13,003,640 |
December 05 2024 | $600.76 | $604.08 | $569.26 | $574.30 | 5,943,684 |
December 04 2024 | $606.10 | $617.81 | $602.08 | $605.87 | 4,147,575 |
December 03 2024 | $605.93 | $610.79 | $599.95 | $600.35 | 2,329,878 |
December 02 2024 | $609.05 | $609.05 | $595.93 | $603.62 | 3,365,099 |
November 29 2024 | $603.89 | $610.82 | $601.73 | $605.28 | 2,010,812 |
November 27 2024 | $606.11 | $612.47 | $601.81 | $603.48 | 2,269,792 |
November 26 2024 | $603.34 | $603.57 | $594.05 | $601.90 | 2,693,612 |
November 25 2024 | $592.76 | $604.92 | $590.21 | $600.95 | 5,146,485 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
