The closing price for UnitedHealth (UNH) last year was $500.16, on December 31. It was down 2.5% for the year. The latest price is $304.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $503.61 | $505.24 | $497.67 | $500.16 | 4,214,000 |
December 30 2024 | $501.15 | $503.98 | $495.02 | $502.07 | 5,408,600 |
December 27 2024 | $503.68 | $507.39 | $502.07 | $504.24 | 3,471,800 |
December 26 2024 | $499.95 | $506.45 | $499.04 | $505.39 | 3,387,000 |
December 24 2024 | $498.71 | $500.39 | $494.95 | $500.39 | 1,824,400 |
December 23 2024 | $495.11 | $503.04 | $493.42 | $500.63 | 4,286,000 |
December 20 2024 | $483.77 | $496.97 | $483.22 | $494.49 | 10,956,900 |
December 19 2024 | $494.50 | $497.97 | $480.76 | $483.73 | 7,418,100 |
December 18 2024 | $482.92 | $500.83 | $480.52 | $494.09 | 10,147,600 |
December 17 2024 | $481.51 | $490.01 | $470.46 | $480.05 | 14,132,700 |
December 16 2024 | $512.16 | $515.82 | $490.49 | $492.88 | 8,880,000 |
December 13 2024 | $509.83 | $521.58 | $504.96 | $514.61 | 8,202,900 |
December 12 2024 | $525.54 | $527.98 | $508.39 | $509.95 | 9,403,800 |
December 11 2024 | $549.40 | $551.81 | $526.66 | $527.51 | 10,363,000 |
December 10 2024 | $555.66 | $561.35 | $550.75 | $558.82 | 5,360,600 |
December 09 2024 | $545.78 | $556.63 | $538.50 | $554.30 | 7,684,700 |
December 06 2024 | $573.35 | $573.35 | $535.95 | $541.35 | 13,003,600 |
December 05 2024 | $596.52 | $599.82 | $565.25 | $570.26 | 5,943,700 |
December 04 2024 | $601.82 | $613.46 | $597.83 | $601.60 | 4,147,600 |
December 03 2024 | $601.66 | $606.48 | $595.72 | $596.12 | 2,329,900 |
December 02 2024 | $604.76 | $604.76 | $591.73 | $599.36 | 3,364,900 |
November 29 2024 | $599.64 | $606.51 | $597.49 | $601.02 | 2,010,800 |
November 27 2024 | $601.83 | $608.16 | $597.57 | $599.22 | 2,269,800 |
November 26 2024 | $599.08 | $599.31 | $589.87 | $597.66 | 2,693,600 |
November 25 2024 | $588.59 | $600.66 | $586.05 | $596.71 | 5,146,200 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.
