UnitedHealth Group Incorporated Common Stock (DE)のデータ

UnitedHealth Group Incorporated Common Stock (DE)の基本情報

名前 UnitedHealth Group Incorporated Common Stock (DE)
ティッカー UNH
United States
上場年 nan
セクター Health Care

UnitedHealth Group Incorporated Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 329.84 322.48 327.36 324.62 4339000.0 324.62
2021-02-12 332.4 327.88 331.68 328.24 2760800.0 328.24
2021-02-11 336.65 331.5 335.0 333.07 2776700.0 333.07
2021-02-10 335.76 329.77 332.66 333.4 4122700.0 333.4
2021-02-09 331.04 321.71 323.9 329.63 4096900.0 329.63
2021-02-08 327.02 323.81 327.01 324.34 4758200.0 324.34
2021-02-05 333.48 323.48 332.11 324.51 7227900.0 324.51
2021-02-04 335.29 328.39 332.32 329.32 5962200.0 329.32
2021-02-03 340.16 334.6 338.0 337.89 2537100.0 337.89
2021-02-02 344.64 337.1 337.1 338.72 2663700.0 338.72
2021-02-01 338.15 332.74 335.03 334.0 3020200.0 334.0
2021-01-29 339.02 330.63 336.53 333.58 3899200.0 333.58
2021-01-28 346.58 334.51 336.64 338.15 2769900.0 338.15
2021-01-27 338.0 329.01 337.04 332.99 4770900.0 332.99
2021-01-26 351.51 342.57 350.51 343.11 2467500.0 343.11
2021-01-25 350.39 344.6 347.15 347.81 2506300.0 347.81
2021-01-22 354.62 347.54 353.31 347.55 2585100.0 347.55
2021-01-21 360.89 350.74 350.81 355.0 3750200.0 355.0
2021-01-20 352.08 345.83 351.88 350.84 3036800.0 350.84
2021-01-19 356.96 351.56 356.21 352.19 3361300.0 352.19
2021-01-15 353.05 345.74 349.12 351.3 3777000.0 351.3
2021-01-14 358.81 350.42 356.85 350.53 2919900.0 350.53
2021-01-13 356.81 351.23 356.04 355.04 1974500.0 355.04
2021-01-12 360.08 355.23 357.94 357.37 2372500.0 357.37
2021-01-11 364.29 359.19 362.62 360.75 2695100.0 360.75
2021-01-08 367.49 358.76 367.0 363.39 2947800.0 363.39
2021-01-07 366.45 357.92 358.54 365.03 3366700.0 365.03
2021-01-06 359.49 335.11 337.11 359.27 6561400.0 359.27
2021-01-05 351.36 344.48 348.69 344.8 3160500.0 344.8
2021-01-04 352.08 340.38 351.45 349.5 4203800.0 349.5
2020-12-31 351.09 344.05 345.04 350.68 1969000.0 350.68
2020-12-30 349.01 344.47 347.08 344.99 1866000.0 344.99
2020-12-29 351.29 345.0 347.99 347.35 2275700.0 347.35
2020-12-28 347.79 343.06 343.21 345.95 2308200.0 345.95
2020-12-24 341.41 336.44 336.44 340.79 1360600.0 340.79
2020-12-23 341.65 336.03 336.49 337.59 2348100.0 337.59
2020-12-22 336.98 333.47 335.16 335.01 2069700.0 335.01
2020-12-21 336.95 329.4 332.07 336.08 2892700.0 336.08
2020-12-18 342.61 334.0 342.52 338.38 8742700.0 338.38
2020-12-17 342.6 337.31 339.81 341.67 2525700.0 341.67
2020-12-16 341.66 334.26 336.83 339.34 2365600.0 339.34
2020-12-15 341.01 337.04 339.14 339.67 2616900.0 339.67
2020-12-14 343.23 335.86 340.03 336.13 2479000.0 336.13
2020-12-11 338.88 334.33 338.13 337.07 3071700.0 337.07
2020-12-10 345.46 339.26 345.16 339.65 2896900.0 339.65
2020-12-09 349.41 341.61 348.89 344.41 2600400.0 344.41
2020-12-08 349.9 344.08 344.75 347.86 2471200.0 347.86
2020-12-07 349.89 345.22 348.72 347.86 2999400.0 347.86
2020-12-04 351.47 345.75 346.0 349.89 3255100.0 349.89
2020-12-03 352.77 346.49 347.9 348.68 4169200.0 347.43
2020-12-02 351.83 341.5 341.77 347.56 2864300.0 346.31
2020-12-01 354.1 339.93 344.77 341.19 3817700.0 339.97
2020-11-30 337.94 330.29 335.11 336.34 5265700.0 335.13
2020-11-27 338.9 331.84 333.53 337.94 1558600.0 336.73
2020-11-25 338.82 329.14 338.82 333.19 3145100.0 332.0
2020-11-24 340.0 334.43 336.18 336.01 3759700.0 334.81
2020-11-23 336.26 331.59 335.55 335.06 2535700.0 333.86
2020-11-20 337.66 331.71 335.0 334.7 3702000.0 333.5
2020-11-19 343.07 334.33 342.29 337.0 3935600.0 335.79
2020-11-18 354.05 343.09 353.43 344.51 2722500.0 343.27
2020-11-17 353.36 347.5 352.39 352.1 2557600.0 350.84
2020-11-16 359.58 351.01 358.95 356.82 2790100.0 355.54
2020-11-13 357.94 352.79 356.86 355.67 2442100.0 354.39
2020-11-12 360.52 349.75 351.4 354.41 2907300.0 353.14
2020-11-11 356.81 349.41 356.16 351.7 2048200.0 350.44
2020-11-10 355.9 348.17 349.49 353.69 3733200.0 352.42
2020-11-09 367.95 348.98 366.31 350.0 4635300.0 348.75
2020-11-06 352.0 344.57 350.36 347.46 2994900.0 346.21
2020-11-05 360.98 349.68 358.07 354.4 4786500.0 353.13
2020-11-04 360.44 341.14 345.23 354.56 10344900.0 353.29
2020-11-03 326.44 315.02 317.47 321.35 4043900.0 320.2
2020-11-02 312.64 307.36 312.64 312.1 4519000.0 310.98
2020-10-30 307.17 299.6 303.23 305.14 3556800.0 304.05
2020-10-29 309.48 301.46 306.59 303.68 3279200.0 302.59
2020-10-28 317.81 307.44 313.33 308.0 3301400.0 306.9
2020-10-27 323.5 319.43 323.06 320.51 2427700.0 319.36
2020-10-26 327.75 318.54 326.32 323.06 2408500.0 321.9
2020-10-23 335.65 328.13 329.16 330.6 2349500.0 329.41
2020-10-22 328.06 322.25 322.32 325.73 2100600.0 324.56
2020-10-21 326.49 322.18 323.41 322.79 2139000.0 321.63
2020-10-20 328.62 323.28 326.62 323.41 1988600.0 322.25
2020-10-19 330.78 322.06 328.54 324.22 2482100.0 323.06
2020-10-16 332.35 324.73 325.46 329.9 3293300.0 328.72
2020-10-15 326.97 316.33 318.85 324.57 3172200.0 323.41
2020-10-14 330.57 320.2 322.07 321.85 4455400.0 320.7
2020-10-13 333.7 327.71 328.5 331.42 2713500.0 330.23
2020-10-12 333.56 329.01 329.12 329.97 2424200.0 328.79
2020-10-09 328.17 323.92 324.66 327.84 2028900.0 326.66
2020-10-08 325.35 320.99 323.43 322.41 2056700.0 321.25
2020-10-07 324.74 315.82 315.82 323.17 2596600.0 322.01
2020-10-06 320.3 313.49 318.95 314.45 2434400.0 313.32
2020-10-05 318.42 313.12 315.07 318.15 1638600.0 317.01
2020-10-02 317.39 308.36 312.1 311.98 2338000.0 310.86
2020-10-01 315.17 309.15 312.91 313.07 2731200.0 311.95
2020-09-30 314.52 303.99 304.02 311.77 3497300.0 310.65
2020-09-29 305.5 300.68 303.67 304.15 1797800.0 303.06
2020-09-28 310.01 302.83 306.39 303.23 2575700.0 302.14
2020-09-25 303.27 291.22 291.25 302.5 2455800.0 301.42
2020-09-24 294.93 289.64 292.19 292.66 2869100.0 291.61
2020-09-23 296.1 291.83 295.0 292.14 3709900.0 291.09
2020-09-22 300.62 292.92 298.44 294.26 3163600.0 293.21
2020-09-21 300.53 291.66 300.47 299.19 4124700.0 298.12
2020-09-18 310.39 303.77 305.01 308.02 3795400.0 306.92
2020-09-17 307.38 302.11 304.5 304.98 2394100.0 303.89
2020-09-16 312.25 306.2 309.07 306.52 3438200.0 305.42
2020-09-15 311.46 306.05 310.05 307.23 1468300.0 306.13
2020-09-14 311.12 303.01 303.01 308.57 1795500.0 307.46
2020-09-11 306.46 297.29 305.07 301.48 3085900.0 300.4
2020-09-10 314.44 303.72 312.73 304.6 2421200.0 302.26
2020-09-09 315.32 308.42 309.68 312.02 2195600.0 309.63
2020-09-08 311.46 303.83 311.03 307.25 2594500.0 304.89
2020-09-04 317.83 306.63 316.48 312.0 2901000.0 309.61
2020-09-03 323.82 313.73 322.0 316.23 3872500.0 313.8
2020-09-02 321.28 312.56 312.56 320.24 2846500.0 317.78
2020-09-01 314.72 310.0 310.16 312.83 2487100.0 310.43
2020-08-31 319.56 312.54 314.89 312.55 4341600.0 310.15
2020-08-28 315.82 308.97 312.34 314.37 2883500.0 311.96
2020-08-27 314.77 305.49 310.41 311.67 2321000.0 309.28
2020-08-26 311.36 303.61 310.98 308.82 3178900.0 306.45
2020-08-25 312.36 307.8 312.2 312.22 1879300.0 309.82
2020-08-24 316.9 306.49 316.81 308.84 2922200.0 306.47
2020-08-21 315.28 310.09 311.28 314.14 2488500.0 311.73
2020-08-20 315.28 312.01 314.83 313.33 2245600.0 310.93
2020-08-19 319.49 315.18 316.77 315.4 2066700.0 312.98
2020-08-18 322.67 315.71 321.98 316.81 2520000.0 314.38
2020-08-17 323.8 319.35 321.45 320.51 2772500.0 318.05
2020-08-14 323.93 318.73 320.54 323.7 1787200.0 321.22
2020-08-13 321.87 317.84 320.68 321.52 2159500.0 319.05
2020-08-12 323.29 317.64 318.0 322.27 2916500.0 319.8
2020-08-11 324.57 314.66 322.92 315.55 3018200.0 313.13
2020-08-10 320.47 315.58 317.0 319.1 2563600.0 316.65
2020-08-07 319.0 313.34 313.34 317.03 2600100.0 314.6
2020-08-06 316.24 310.4 312.0 314.06 3305300.0 311.65
2020-08-05 312.96 305.02 306.83 312.47 3014700.0 310.07
2020-08-04 308.86 300.07 301.91 304.5 3594900.0 302.16
2020-08-03 304.91 299.2 303.59 303.61 2628500.0 301.28
2020-07-31 303.74 298.05 303.44 302.78 3913500.0 300.46
2020-07-30 306.46 298.89 301.68 305.23 2205300.0 302.89
2020-07-29 309.75 300.0 301.46 306.68 2672700.0 304.33
2020-07-28 301.4 297.21 297.89 299.93 2257400.0 297.63
2020-07-27 302.13 297.37 298.43 298.6 2060500.0 296.31
2020-07-24 304.28 299.23 303.33 300.79 2415700.0 298.48
2020-07-23 308.5 301.27 308.2 302.97 2367700.0 300.65
2020-07-22 306.91 301.81 304.86 306.71 1935800.0 304.36
2020-07-21 307.0 303.11 305.03 305.11 2341600.0 302.77
2020-07-20 308.6 302.38 306.79 303.46 2375500.0 301.13
2020-07-17 310.97 306.25 309.09 306.53 3016500.0 304.18
2020-07-16 310.85 303.16 305.01 307.15 3844500.0 304.79
2020-07-15 310.69 298.66 301.12 304.07 5116900.0 301.74
2020-07-14 309.74 296.71 297.81 308.52 4234900.0 306.15
2020-07-13 304.52 291.77 292.09 299.71 4263300.0 297.41
2020-07-10 294.24 287.1 294.24 291.23 2391600.0 289.0
2020-07-09 298.55 287.5 295.1 291.16 3061700.0 288.93
2020-07-08 300.87 295.68 297.35 298.36 1987400.0 296.07
2020-07-07 303.56 295.95 300.66 296.65 2075700.0 294.37
2020-07-06 303.49 299.33 303.0 302.81 2395000.0 300.49
2020-07-02 303.08 297.18 300.5 298.26 1971700.0 295.97
2020-07-01 300.4 295.24 295.83 297.73 2303800.0 295.45
2020-06-30 296.45 287.66 288.57 294.95 2932900.0 292.69
2020-06-29 292.28 286.62 288.45 289.76 2356700.0 287.54
2020-06-26 296.58 285.82 295.14 286.88 5043200.0 284.68
2020-06-25 296.78 286.06 288.28 296.22 3112500.0 293.95
2020-06-24 297.1 285.57 293.99 289.18 3399900.0 286.96
2020-06-23 299.28 291.07 294.01 297.6 4023400.0 295.32
2020-06-22 293.0 286.26 289.79 292.67 2174100.0 290.42
2020-06-19 296.52 290.91 294.43 291.24 5172800.0 289.01
2020-06-18 291.78 286.6 290.43 291.48 2926600.0 288.0
2020-06-17 295.1 291.23 295.1 292.6 2538000.0 289.11
2020-06-16 297.57 287.44 295.44 293.0 4245400.0 289.5
2020-06-15 287.0 273.71 278.02 286.28 4494600.0 282.86
2020-06-12 294.1 278.7 290.65 285.15 5416200.0 281.75
2020-06-11 303.36 280.8 303.36 283.73 6638900.0 280.35
2020-06-10 310.31 302.86 308.94 305.75 3296100.0 302.1
2020-06-09 312.65 307.33 309.9 309.21 3061500.0 305.52
2020-06-08 315.84 307.93 308.64 309.48 4635500.0 305.79
2020-06-05 314.28 300.5 304.0 311.85 5554300.0 308.13
2020-06-04 304.47 294.29 303.18 298.08 4374300.0 294.52
2020-06-03 310.12 302.74 307.85 305.35 4360000.0 301.71
2020-06-02 308.1 301.73 305.58 306.31 2756800.0 302.66
2020-06-01 305.98 300.56 304.02 305.93 2894000.0 302.28
2020-05-29 308.37 300.85 304.72 304.85 6253000.0 301.21
2020-05-28 309.66 303.29 305.95 303.97 4387700.0 300.34
2020-05-27 303.8 290.8 297.42 303.77 5618900.0 300.15
2020-05-26 297.03 292.5 296.5 294.89 4567800.0 291.37
2020-05-22 290.24 284.79 287.3 289.94 2922800.0 286.48
2020-05-21 290.13 284.93 286.04 286.91 3604900.0 283.49
2020-05-20 292.9 286.7 292.9 287.99 3200600.0 284.55
2020-05-19 294.63 288.88 290.74 289.05 3059400.0 285.6
2020-05-18 299.72 292.02 298.48 293.36 4017300.0 289.86
2020-05-15 300.0 290.72 292.41 290.96 12182800.0 287.49
2020-05-14 292.45 275.64 275.93 290.61 5704600.0 287.14
2020-05-13 286.4 275.56 284.49 278.0 5474100.0 274.68
2020-05-12 293.15 287.7 291.77 287.7 4214300.0 284.27
2020-05-11 290.1 285.26 285.56 288.69 3490700.0 285.25
2020-05-08 290.0 285.66 289.49 287.0 3200000.0 283.58
2020-05-07 292.29 284.52 291.06 285.0 3162300.0 281.6
2020-05-06 297.68 288.44 295.1 288.77 2579200.0 285.33
2020-05-05 296.0 287.29 289.96 293.04 2501300.0 289.54
2020-05-04 287.94 282.11 284.49 287.54 2894200.0 284.11
2020-05-01 289.0 279.6 288.39 284.51 3526100.0 281.12
2020-04-30 295.0 285.52 286.65 292.47 7631700.0 288.98
2020-04-29 292.75 286.1 292.0 287.65 4258400.0 284.22
2020-04-28 298.25 285.62 298.0 288.36 3862900.0 284.92
2020-04-27 296.86 290.63 293.21 293.98 3706200.0 290.47
2020-04-24 291.9 284.0 287.29 291.29 3265000.0 287.82
2020-04-23 288.46 278.54 279.06 285.33 4420500.0 281.93
2020-04-22 283.82 276.71 279.58 277.02 3663300.0 273.72
2020-04-21 280.0 273.25 274.95 274.19 3977500.0 270.92
2020-04-20 289.01 281.27 285.3 282.14 4072600.0 278.77
2020-04-17 304.0 287.1 300.99 290.56 5857500.0 287.09
2020-04-16 300.0 280.01 283.44 298.43 7738900.0 294.87
2020-04-15 282.99 270.68 276.33 281.68 7841800.0 278.32
2020-04-14 273.07 267.0 269.0 270.5 4778900.0 267.27
2020-04-13 264.96 258.18 262.06 263.51 2964900.0 260.37
2020-04-09 270.4 261.6 265.0 264.13 4925500.0 260.98
2020-04-08 269.16 246.26 247.69 267.83 6390200.0 264.63
2020-04-07 266.71 246.54 259.81 248.04 4984100.0 245.08
2020-04-06 249.29 235.12 240.0 248.34 6365900.0 245.38
2020-04-03 239.34 227.27 238.32 229.49 4650300.0 226.75
2020-04-02 242.0 226.03 235.3 240.44 4636800.0 237.57
2020-04-01 246.61 235.44 238.69 237.32 4548800.0 234.49
2020-03-31 254.53 243.0 243.48 249.38 5450000.0 246.41
2020-03-30 254.09 242.64 242.64 251.28 5329000.0 248.28
2020-03-27 251.6 238.24 242.94 242.45 4879500.0 239.56
2020-03-26 257.96 232.3 234.03 255.39 7517600.0 252.34
2020-03-25 247.51 216.0 219.09 234.49 10014000.0 231.69
2020-03-24 220.27 199.0 202.14 219.8 8894400.0 217.18
2020-03-23 205.75 187.72 202.04 194.86 10654500.0 192.54
2020-03-20 232.64 203.46 223.18 206.59 9364100.0 204.13
2020-03-19 226.12 208.94 216.98 219.8 8065200.0 217.18
2020-03-18 231.45 200.19 225.75 217.06 12917500.0 214.47
2020-03-17 248.76 228.29 230.82 244.22 9642200.0 241.31
2020-03-16 245.68 223.95 243.92 225.04 10303500.0 222.36
2020-03-13 273.22 242.27 260.99 272.04 9308400.0 268.79
2020-03-12 272.23 250.0 260.0 250.41 10496600.0 246.36
2020-03-11 285.24 273.26 274.76 277.78 7744600.0 273.28
2020-03-10 283.9 272.5 279.72 280.0 7366000.0 275.47
2020-03-09 281.44 259.24 264.46 273.44 8070700.0 269.01
2020-03-06 284.97 271.9 275.42 283.87 5361900.0 279.27
2020-03-05 289.42 279.94 281.6 282.96 5908400.0 278.38
2020-03-04 295.84 282.21 290.0 289.42 14533000.0 284.73
2020-03-03 280.35 259.23 275.35 261.4 9188100.0 257.17
2020-03-02 273.24 250.32 257.34 273.11 8866300.0 268.69
2020-02-28 257.1 245.3 246.2 254.96 9964000.0 250.83
2020-02-27 262.15 252.07 258.42 253.92 7604300.0 249.81
2020-02-26 269.83 258.71 264.72 263.0 6806600.0 258.74
2020-02-25 281.98 262.01 280.15 263.39 8171200.0 259.13
2020-02-24 288.99 277.64 286.89 277.79 8790600.0 273.29
2020-02-21 302.51 298.61 300.47 301.43 2987100.0 296.55
2020-02-20 304.16 297.89 303.2 302.13 2885500.0 297.24
2020-02-19 306.71 302.73 303.37 305.31 3021100.0 300.37
2020-02-18 303.35 299.0 299.67 302.14 3241700.0 297.25