The highest closing price for UnitedHealth (UNH) last month was $545.85, on February 3. It was down 12.4% for the month. The latest price is $488.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $465.01 | $474.33 | $462.50 | $472.94 | 6,146,326 |
February 27 2025 | $464.19 | $473.38 | $463.04 | $466.57 | 4,216,771 |
February 26 2025 | $462.67 | $471.04 | $456.25 | $461.62 | 5,108,381 |
February 25 2025 | $458.81 | $468.76 | $448.15 | $468.38 | 9,100,970 |
February 24 2025 | $464.69 | $466.01 | $455.06 | $459.56 | 6,919,337 |
February 21 2025 | $437.68 | $467.70 | $436.63 | $464.44 | 19,864,869 |
February 20 2025 | $503.04 | $506.27 | $498.11 | $500.28 | 4,144,301 |
February 19 2025 | $499.20 | $509.68 | $496.03 | $508.87 | 4,380,314 |
February 18 2025 | $508.77 | $513.80 | $494.89 | $498.60 | 8,759,280 |
February 14 2025 | $526.75 | $530.93 | $520.68 | $521.28 | 3,705,326 |
February 13 2025 | $528.64 | $532.06 | $524.86 | $528.92 | 2,835,051 |
February 12 2025 | $537.55 | $540.04 | $523.27 | $525.16 | 3,859,241 |
February 11 2025 | $532.72 | $545.21 | $526.02 | $531.65 | 2,632,107 |
February 10 2025 | $525.42 | $531.89 | $521.15 | $531.10 | 3,143,143 |
February 07 2025 | $526.95 | $530.13 | $523.15 | $524.79 | 3,349,299 |
February 06 2025 | $535.60 | $536.81 | $523.03 | $527.78 | 3,926,829 |
February 05 2025 | $528.47 | $538.40 | $519.69 | $537.51 | 4,621,558 |
February 04 2025 | $542.88 | $546.47 | $539.21 | $543.13 | 2,869,935 |
February 03 2025 | $539.69 | $551.55 | $538.77 | $545.85 | 4,083,572 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
