Shares Magazine
$570.00-54.99 (-9.65%)21 Jan 2025, 16:32
Unitedhealth Group INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $511.00 | $521.92 | $503.80 | $570.00 | 4,470 |
| Jan 16, 2025 | $532.16 | $539.90 | $512.69 | $570.00 | 13,121 |
| Jan 15, 2025 | $538.00 | $544.80 | $534.43 | $570.00 | 15,372 |
| Jan 14, 2025 | $539.14 | $542.56 | $536.70 | $570.00 | 3,337 |
| Jan 13, 2025 | $533.00 | $547.21 | $533.00 | $570.00 | 6,115 |
| Jan 10, 2025 | $527.25 | $535.35 | $523.29 | $570.00 | 1,639 |
| Jan 8, 2025 | $513.94 | $521.84 | $509.30 | $570.00 | 2,044 |
| Jan 7, 2025 | $517.70 | $519.54 | $511.35 | $570.00 | 1,746 |
| Jan 6, 2025 | $517.89 | $519.66 | $510.24 | $570.00 | 5,585 |
| Jan 3, 2025 | $506.50 | $516.18 | $505.82 | $570.00 | 1,900 |
| Jan 2, 2025 | $508.23 | $512.10 | $504.49 | $570.00 | 10,285 |
| Dec 31, 2024 | $509.35 | $510.99 | $503.79 | $570.00 | 3,979 |
| Dec 30, 2024 | $511.12 | $511.12 | $500.66 | $570.00 | 2,259 |
| Dec 27, 2024 | $509.58 | $512.56 | $507.66 | $570.00 | 1,784 |
| Dec 24, 2024 | $503.19 | $506.10 | $500.59 | $570.00 | 1,416 |
| Dec 23, 2024 | $500.29 | $508.35 | $499.28 | $570.00 | 1,989 |
| Dec 20, 2024 | $488.15 | $502.18 | $488.15 | $570.00 | 3,438 |
| Dec 19, 2024 | $502.00 | $503.36 | $486.33 | $570.00 | 9,126 |
| Dec 18, 2024 | $488.30 | $504.98 | $487.60 | $570.00 | 4,577 |
| Dec 17, 2024 | $496.96 | $498.50 | $475.83 | $570.00 | 140,277 |
| Dec 16, 2024 | $523.00 | $524.00 | $500.58 | $570.00 | 9,033 |
| Dec 13, 2024 | $514.85 | $526.13 | $510.69 | $570.00 | 4,204 |
| Dec 12, 2024 | $531.38 | $533.47 | $519.30 | $570.00 | 7,078 |
| Dec 11, 2024 | $564.00 | $564.00 | $533.85 | $570.00 | 11,625 |
| Dec 10, 2024 | $561.60 | $566.50 | $557.18 | $570.00 | 23,302 |
| Dec 9, 2024 | $550.62 | $558.60 | $544.90 | $570.00 | 4,922 |
| Dec 6, 2024 | $580.27 | $581.65 | $544.40 | $570.00 | 5,582 |
| Dec 5, 2024 | $610.17 | $610.17 | $583.29 | $570.00 | 3,569 |
| Dec 4, 2024 | $610.07 | $622.00 | $607.33 | $570.00 | 122,419 |
| Dec 3, 2024 | $613.49 | $614.63 | $605.04 | $570.00 | 1,797 |
| Dec 2, 2024 | $614.00 | $614.00 | $600.69 | $570.00 | 5,788 |
| Nov 29, 2024 | $607.99 | $615.79 | $607.10 | $570.00 | 14,138 |
| Nov 27, 2024 | $611.00 | $617.19 | $607.29 | $570.00 | 1,913 |
| Nov 26, 2024 | $608.47 | $609.44 | $599.56 | $570.00 | 1,920 |
| Nov 25, 2024 | $601.00 | $609.87 | $596.26 | $570.00 | 3,510 |
| Nov 22, 2024 | $598.56 | $601.16 | $589.00 | $570.00 | 1,321 |
| Nov 21, 2024 | $599.87 | $603.61 | $597.00 | $570.00 | 3,304 |
| Nov 20, 2024 | $583.41 | $598.21 | $582.53 | $570.00 | 14,544 |
| Nov 19, 2024 | $583.75 | $587.05 | $579.75 | $570.00 | 3,479 |
| Nov 18, 2024 | $588.88 | $593.90 | $585.04 | $570.00 | 6,184 |
| Nov 15, 2024 | $593.15 | $598.39 | $590.04 | $570.00 | 2,411 |
| Nov 14, 2024 | $604.00 | $605.57 | $591.57 | $570.00 | 2,280 |
| Nov 13, 2024 | $613.00 | $614.67 | $604.51 | $570.00 | 40,012 |
| Nov 12, 2024 | $618.80 | $624.07 | $614.36 | $570.00 | 5,032 |
| Nov 11, 2024 | $616.50 | $630.07 | $615.20 | $570.00 | 3,395 |
| Nov 8, 2024 | $609.15 | $619.00 | $609.15 | $570.00 | 3,545 |
| Nov 7, 2024 | $598.20 | $605.14 | $596.30 | $570.00 | 127,924 |
| Nov 6, 2024 | $589.00 | $611.00 | $580.55 | $570.00 | 6,130 |
| Nov 5, 2024 | $559.59 | $566.44 | $554.40 | $570.00 | 1,249 |
| Nov 4, 2024 | $567.04 | $568.22 | $554.26 | $570.00 | 3,080 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 4Imprint Group PLC | 5,600.00 | 12.56 |
| Elementis PLC | 155.80 | 6.13 |
| Alpha Group International PLC | 2,380.00 | 5.78 |
| Wizz Air Holdings PLC | 1,415.00 | 5.75 |
| Tritax Big Box Reit PLC | 142.90 | 4.61 |
| Abrdn PLC | 147.60 | 4.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 389.00 | -7.51 |
| Marshalls PLC | 239.00 | -6.46 |
| W.A.G Payment Solutions PLC | 81.05 | -4.42 |
| Greggs PLC | 2,102.20 | -3.75 |
| Pershing Square Holdings LTD | 4,188.00 | -2.60 |
| Rightmove PLC | 648.60 | -2.38 |