UNH: UnitedHealth Group Incorporated

As of Wednesday, December 7th, 2022

$ 542.91

B: 542.30 X 1
A: 542.95 X 1

+3.59 +0.67%

Open: 540.84
High: 545.91
Low: 539.63
Volume: 2,848,851
Previous Close on Tuesday, December 6th, 2022

$ 539.32

+4.28 +0.80%

Open: 534.42
High: 540.59
Low: 534.24
Volume: 2,921,647
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 540.84 545.91 539.63 542.91 2,848,851 +3.59 +0.67
2022-12-06 534.42 540.59 534.24 539.32 2,921,647 +4.28 +0.80
2022-12-05 531.49 540.38 530.88 535.04 2,416,611 -1.12 -0.21
2022-12-02 532.83 538.61 532.44 536.16 2,336,559 -0.75 -0.14
2022-12-01 552.36 553.00 535.80 536.91 2,975,787 -10.85 -1.98
2022-11-30 529.72 548.08 527.48 547.76 8,936,809 +19.76 +3.74
2022-11-29 531.67 532.97 523.65 528.00 3,749,260 -4.27 -0.80
2022-11-28 535.83 539.58 531.69 532.27 2,688,081 -5.35 -1.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 553.00
On 2022-12-01
530.88
On 2022-12-05
-4.85 -0.89 553.00
On 2022-12-01
530.88
On 2022-12-05
-4.00 538.07
10D 553.00
On 2022-12-01
523.00
On 2022-11-23
19.82 3.79 553.00
On 2022-12-01
530.88
On 2022-12-05
-4.00 536.57
20D 554.61
On 2022-11-09
500.77
On 2022-11-15
-10.14 -1.83 554.61
On 2022-11-09
500.77
On 2022-11-15
-9.71 529.32
WTD 545.91
On 2022-12-07
530.88
On 2022-12-05
6.75 1.26 540.38
On 2022-12-05
540.38
On 2022-12-05
0.00 539.09
MTD 553.00
On 2022-12-01
530.88
On 2022-12-05
-4.85 -0.89 553.00
On 2022-12-01
530.88
On 2022-12-05
-4.00 538.07
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,409
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

542.91 +3.59 +0.67 2,848,851