The closing price for UnitedHealth (UNH) in May 2022 was $468.87, on May 31, 2022. It was down 2.7% for the month. The latest price is $354.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $475.33 | $475.79 | $467.81 | $468.87 | 4,003,100 |
May 27 2022 | $463.41 | $478.62 | $461.89 | $478.62 | 3,349,100 |
May 26 2022 | $473.55 | $478.76 | $471.35 | $474.01 | 2,705,800 |
May 25 2022 | $470.51 | $474.09 | $463.66 | $470.11 | 3,161,600 |
May 24 2022 | $463.22 | $470.10 | $461.21 | $469.61 | 2,658,100 |
May 23 2022 | $458.97 | $467.89 | $458.97 | $464.43 | 2,279,800 |
May 20 2022 | $454.33 | $460.08 | $445.77 | $458.44 | 3,068,200 |
May 19 2022 | $438.23 | $454.52 | $437.30 | $451.66 | 3,813,800 |
May 18 2022 | $460.83 | $461.72 | $442.05 | $444.90 | 3,240,500 |
May 17 2022 | $466.25 | $466.93 | $461.02 | $464.86 | 2,289,000 |
May 16 2022 | $458.14 | $467.72 | $456.95 | $461.73 | 2,338,800 |
May 13 2022 | $453.96 | $459.64 | $449.08 | $458.13 | 2,453,400 |
May 12 2022 | $458.79 | $459.54 | $444.93 | $451.90 | 3,997,600 |
May 11 2022 | $457.18 | $472.40 | $457.18 | $458.84 | 3,936,300 |
May 10 2022 | $466.07 | $468.46 | $454.09 | $460.59 | 4,275,500 |
May 09 2022 | $462.85 | $466.84 | $457.21 | $459.09 | 3,862,700 |
May 06 2022 | $457.76 | $473.39 | $457.75 | $471.55 | 3,260,300 |
May 05 2022 | $478.71 | $481.98 | $461.74 | $466.93 | 3,359,700 |
May 04 2022 | $471.44 | $481.13 | $465.39 | $479.10 | 4,002,600 |
May 03 2022 | $472.98 | $477.12 | $469.53 | $471.55 | 2,763,400 |
May 02 2022 | $482.11 | $484.66 | $465.62 | $472.99 | 3,184,300 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.
