UnitedHealth Group (UNH)
545.18
-0.39 (-0.07%)
UnitedHealth Group is a leading diversified health and well-being company that provides a wide range of health care products and services
The company operates through two main segments: UnitedHealthcare, which offers health insurance and health services to individuals and businesses, and Optum, which delivers pharmacy care, health management, and technology solutions. UnitedHealth Group focuses on enhancing health care access, improving health outcomes, and optimizing costs through integrated care solutions and data-driven insights. With a commitment to innovation and quality, the company aims to help people live healthier lives while making the health care system work better for everyone.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 539.47 | 547.11 | 535.00 | 545.57 | 2,924,279 | 545.57 |
| 1/29/2025 | 541.73 | 543.48 | 534.01 | 538.10 | 2,737,131 | 538.10 |
| 1/28/2025 | 543.01 | 546.50 | 537.84 | 542.48 | 3,161,494 | 542.48 |
| 1/27/2025 | 539.98 | 551.90 | 539.98 | 543.52 | 4,262,309 | 543.52 |
| 1/24/2025 | 528.11 | 534.63 | 524.51 | 532.51 | 3,671,167 | 532.51 |
| 1/23/2025 | 527.87 | 531.48 | 519.32 | 529.77 | 4,579,629 | 529.77 |
| 1/22/2025 | 521.66 | 524.44 | 516.00 | 519.72 | 3,754,847 | 519.72 |
| 1/21/2025 | 514.05 | 525.00 | 512.82 | 524.99 | 5,681,141 | 524.99 |
| 1/17/2025 | 505.62 | 521.82 | 502.80 | 509.76 | 7,495,754 | 509.76 |
| 1/16/2025 | 530.35 | 539.84 | 510.00 | 510.59 | 9,052,946 | 510.59 |
| 1/15/2025 | 537.09 | 546.29 | 534.33 | 543.42 | 4,102,564 | 543.42 |
| 1/14/2025 | 539.65 | 544.55 | 536.55 | 543.74 | 3,977,757 | 543.74 |
| 1/13/2025 | 535.04 | 547.40 | 533.14 | 541.14 | 6,470,323 | 541.14 |
| 1/10/2025 | 526.64 | 535.45 | 518.47 | 520.69 | 5,467,680 | 520.69 |
| 1/08/2025 | 514.49 | 524.67 | 509.51 | 524.52 | 4,141,731 | 524.52 |
| 1/07/2025 | 518.85 | 519.50 | 511.22 | 514.25 | 3,674,153 | 514.25 |
| 1/06/2025 | 513.00 | 520.30 | 509.82 | 513.67 | 4,444,208 | 513.67 |
| 1/03/2025 | 506.35 | 516.29 | 505.38 | 513.00 | 3,020,430 | 513.00 |
| 1/02/2025 | 508.00 | 512.11 | 503.29 | 504.51 | 4,271,807 | 504.51 |
| 12/31/2024 | 507.80 | 0.00 | 507.80 | 505.86 | 0 | 505.86 |
| 12/30/2024 | 506.86 | 509.73 | 500.66 | 507.80 | 5,408,591 | 507.80 |
| 12/27/2024 | 509.42 | 513.18 | 507.80 | 509.99 | 3,474,142 | 509.99 |
| 12/26/2024 | 505.65 | 512.22 | 504.73 | 511.15 | 3,387,034 | 511.15 |
| 12/24/2024 | 504.40 | 506.10 | 500.59 | 506.10 | 1,825,045 | 506.10 |
| 12/23/2024 | 500.76 | 508.78 | 499.05 | 506.34 | 4,285,392 | 506.34 |
| 12/20/2024 | 489.29 | 502.64 | 488.73 | 500.13 | 10,956,945 | 500.13 |
| 12/19/2024 | 500.14 | 503.65 | 486.24 | 490.62 | 5,269,498 | 490.62 |
| 12/18/2024 | 488.43 | 506.54 | 486.00 | 499.72 | 10,142,270 | 499.72 |
| 12/17/2024 | 487.00 | 495.60 | 475.82 | 485.52 | 14,225,921 | 485.52 |
| 12/16/2024 | 518.00 | 521.70 | 496.08 | 498.50 | 8,876,213 | 498.50 |
| 12/13/2024 | 515.64 | 527.53 | 510.72 | 520.48 | 8,202,942 | 520.48 |
| 12/12/2024 | 531.53 | 534.00 | 514.19 | 515.76 | 9,397,765 | 515.76 |
| 12/11/2024 | 555.65 | 558.10 | 532.67 | 533.53 | 10,351,851 | 533.53 |
| 12/10/2024 | 562.00 | 567.75 | 557.03 | 565.19 | 5,359,476 | 565.19 |
| 12/09/2024 | 552.00 | 562.98 | 544.64 | 560.62 | 7,681,028 | 560.62 |
| 12/06/2024 | 582.10 | 582.11 | 544.14 | 549.62 | 13,003,962 | 547.52 |
| 12/05/2024 | 605.64 | 608.99 | 573.88 | 578.97 | 5,943,968 | 576.76 |
| 12/04/2024 | 611.02 | 622.83 | 606.97 | 610.79 | 4,147,076 | 608.46 |
| 12/03/2024 | 610.85 | 615.75 | 604.82 | 605.23 | 2,328,664 | 602.92 |
| 12/02/2024 | 614.00 | 614.00 | 600.77 | 608.52 | 3,364,892 | 606.20 |
| 11/29/2024 | 608.80 | 615.78 | 606.62 | 610.20 | 2,010,815 | 607.87 |
| 11/27/2024 | 611.03 | 617.45 | 606.70 | 608.38 | 2,269,794 | 606.05 |
| 11/26/2024 | 608.24 | 608.47 | 598.88 | 606.79 | 2,690,715 | 604.47 |
| 11/25/2024 | 597.58 | 609.84 | 595.01 | 605.83 | 5,146,234 | 603.51 |
| 11/22/2024 | 598.56 | 601.26 | 588.67 | 590.87 | 3,198,125 | 588.61 |
| 11/21/2024 | 600.00 | 604.00 | 596.73 | 597.49 | 2,721,951 | 595.21 |
| 11/20/2024 | 582.71 | 602.64 | 581.55 | 600.50 | 3,928,606 | 598.21 |
| 11/19/2024 | 582.72 | 586.84 | 576.77 | 577.00 | 3,142,642 | 574.79 |
| 11/18/2024 | 589.44 | 594.14 | 585.32 | 589.65 | 2,577,410 | 587.40 |
| 11/15/2024 | 591.92 | 598.93 | 589.95 | 592.23 | 3,423,924 | 589.97 |
| 11/14/2024 | 603.48 | 606.00 | 588.99 | 593.15 | 3,076,729 | 590.88 |
| 11/13/2024 | 613.00 | 613.00 | 603.06 | 605.87 | 3,409,374 | 603.55 |
| 11/12/2024 | 619.58 | 624.48 | 613.77 | 614.67 | 2,809,444 | 612.32 |
| 11/11/2024 | 616.90 | 630.73 | 613.92 | 625.25 | 3,002,237 | 622.86 |
| 11/08/2024 | 609.00 | 619.80 | 605.20 | 615.81 | 3,890,854 | 613.46 |
| 11/07/2024 | 598.69 | 607.64 | 596.15 | 605.45 | 5,253,215 | 603.14 |
| 11/06/2024 | 603.90 | 605.50 | 590.85 | 596.69 | 6,591,012 | 594.41 |
| 11/05/2024 | 558.28 | 568.74 | 554.40 | 567.03 | 2,604,870 | 564.86 |
| 11/04/2024 | 566.74 | 568.59 | 555.41 | 557.77 | 2,656,640 | 555.64 |
| 11/01/2024 | 565.12 | 570.33 | 563.90 | 567.56 | 2,548,370 | 565.39 |
| 10/31/2024 | 560.88 | 568.45 | 560.88 | 564.50 | 2,490,214 | 562.34 |