UNH: UnitedHealth Group Incorporated

As of Friday, May 24th, 2024

$ 508.17

-8.66 -1.68%

Open: 516.11
High: 517.14
Low: 507.52
Volume: 2,263,730
Previous Close on Thursday, May 23rd, 2024

$ 516.83

-4.52 -0.87%

Open: 518.32
High: 520.23
Low: 515.23
Volume: 2,854,705
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 516.11 517.14 507.52 508.17 2,263,730 -8.66 -1.68
2024-05-23 518.32 520.23 515.23 516.83 2,854,705 -4.52 -0.87
2024-05-22 522.82 526.28 520.65 521.35 2,298,466 -2.20 -0.42
2024-05-21 518.32 524.72 515.92 523.55 2,311,062 +6.32 +1.22
2024-05-20 524.63 524.63 516.54 517.23 2,335,784 -7.40 -1.41
2024-05-17 522.94 525.85 520.01 524.63 2,657,171 +3.36 +0.64
2024-05-16 520.00 528.16 519.51 521.27 3,636,379 +3.72 +0.72
2024-05-15 514.83 522.59 514.83 517.55 2,884,410 +3.67 +0.71

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 526.28
On 2024-05-22
507.52
On 2024-05-24
-16.46 -3.14 526.28
On 2024-05-22
507.52
On 2024-05-24
-3.56 517.43
10D 528.16
On 2024-05-16
507.30
On 2024-05-14
-4.64 -0.90 528.16
On 2024-05-16
507.52
On 2024-05-24
-3.91 517.62
20D 528.16
On 2024-05-16
477.07
On 2024-05-01
12.82 2.59 528.16
On 2024-05-16
507.52
On 2024-05-24
-3.91 506.84
WTD 526.28
On 2024-05-22
507.52
On 2024-05-24
-16.46 -3.14 526.28
On 2024-05-22
507.52
On 2024-05-24
-3.56 517.43
MTD 528.16
On 2024-05-16
477.07
On 2024-05-01
24.47 5.06 528.16
On 2024-05-16
507.52
On 2024-05-24
-3.91 509.12
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

508.17 -8.66 -1.68 2,263,730