The highest closing price for UnitedHealth (UNH) last month was $545.57, last Thursday. It was up 6.8% for the month. The latest price is $527.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $543.24 | $549.16 | $541.41 | $542.49 | 4,120,661 |
January 30 2025 | $539.47 | $547.11 | $535.00 | $545.57 | 2,924,741 |
January 29 2025 | $541.73 | $543.48 | $534.01 | $538.10 | 2,737,638 |
January 28 2025 | $543.01 | $546.50 | $537.84 | $542.48 | 3,162,659 |
January 27 2025 | $539.98 | $551.91 | $539.98 | $543.52 | 4,262,959 |
January 24 2025 | $528.11 | $534.63 | $524.51 | $532.51 | 3,671,163 |
January 23 2025 | $527.87 | $531.48 | $519.32 | $529.77 | 4,580,802 |
January 22 2025 | $521.66 | $524.44 | $516.00 | $519.72 | 3,756,139 |
January 21 2025 | $514.05 | $525.00 | $512.82 | $524.99 | 5,682,082 |
January 17 2025 | $505.62 | $521.82 | $502.80 | $509.76 | 7,495,719 |
January 16 2025 | $530.35 | $539.84 | $510.00 | $510.59 | 9,059,887 |
January 15 2025 | $537.10 | $546.29 | $534.33 | $543.42 | 4,103,865 |
January 14 2025 | $539.65 | $544.55 | $536.55 | $543.74 | 3,978,259 |
January 13 2025 | $535.05 | $547.40 | $533.14 | $541.14 | 6,472,465 |
January 10 2025 | $526.64 | $535.45 | $518.47 | $520.69 | 5,467,532 |
January 08 2025 | $514.50 | $524.67 | $509.51 | $524.52 | 4,141,728 |
January 07 2025 | $518.85 | $519.50 | $511.22 | $514.25 | 3,914,545 |
January 06 2025 | $513.00 | $520.30 | $509.82 | $513.67 | 4,444,836 |
January 03 2025 | $506.35 | $516.29 | $505.38 | $513.00 | 3,020,428 |
January 02 2025 | $508.00 | $512.11 | $503.29 | $504.51 | 4,237,395 |
Daily pricing data for UnitedHealth dates back to 11/5/1984, and may be incomplete.
