Stockscreener 앱 받기
523.12
0.12%
-0.63
시간 외 거래:
521.57
-1.55
-0.30%
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $528.2 | $521.0 | $7.22 | 2,934,262.0 | -0.12% |
| 2025-03-31 | $528.1 | $518.6 | $9.53 | 5,236,586.0 | +1.49% |
| 2025-03-28 | $521.0 | $515.0 | $5.93 | 2,377,397.0 | +0.06% |
| 2025-03-27 | $521.1 | $513.0 | $8.13 | 2,613,960.0 | -0.48% |
| 2025-03-26 | $523.0 | $512.9 | $10.10 | 3,049,050.0 | +0.93% |
| 2025-03-25 | $519.0 | $511.5 | $7.47 | 2,902,035.0 | -0.59% |
| 2025-03-24 | $518.2 | $511.1 | $7.12 | 3,571,053.0 | -0.07% |
| 2025-03-21 | $519.0 | $505.1 | $13.91 | 9,926,980.0 | +1.09% |
| 2025-03-20 | $514.4 | $503.5 | $10.88 | 4,701,865.0 | +1.61% |
| 2025-03-19 | $506.4 | $500.1 | $6.29 | 3,236,424.0 | -0.12% |
| 2025-03-18 | $506.0 | $497.8 | $8.15 | 3,389,663.0 | +0.96% |
| 2025-03-17 | $500.6 | $485.9 | $14.66 | 4,501,095.0 | +2.12% |
| 2025-03-14 | $489.4 | $478.2 | $11.21 | 3,721,516.0 | +1.48% |
| 2025-03-13 | $484.1 | $475.0 | $9.06 | 2,648,985.0 | +0.09% |
| 2025-03-12 | $487.6 | $478.8 | $8.78 | 3,583,106.0 | -1.01% |
| 2025-03-11 | $486.8 | $477.1 | $9.62 | 3,915,447.0 | +1.21% |
| 2025-03-10 | $497.9 | $477.7 | $20.14 | 4,684,414.0 | -2.69% |
| 2025-03-07 | $499.9 | $483.4 | $16.56 | 5,312,379.0 | +1.18% |
| 2025-03-06 | $488.1 | $472.0 | $16.12 | 4,457,954.0 | +2.47% |
| 2025-03-05 | $479.1 | $471.0 | $8.06 | 2,821,894.0 | +0.29% |
| 2025-03-04 | $477.7 | $472.9 | $4.78 | 2,047,468.0 | +1.62% |
Unitedhealth Group Inc 주식 (UNH) 연도별 가격 이력
이 심층 분석에서는 Unitedhealth Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitedhealth Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $528.2 | $521.0 | $7.22 | 2,934,262.0 | +0.00% |
| 2025-03 | $528.2 | $465.2 | $62.96 | 86,889,501.0 | +10.14% |
| 2025-02 | $553.9 | $438.5 | $115.4 | 99,090,563.0 | -12.45% |
| 2025-01 | $551.9 | $502.8 | $49.10 | 85,504,867.0 | +7.24% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $622.8 | $475.8 | $147.0 | 132,992,267.0 | -16.78% |
| 2024-11 | $630.7 | $554.4 | $76.33 | 62,811,965.0 | +8.10% |
| 2024-10 | $608.6 | $543.0 | $65.63 | 71,655,951.0 | -3.45% |
| 2024-09 | $607.9 | $566.0 | $41.94 | 57,217,352.0 | -0.94% |
| 2024-08 | $593.3 | $557.0 | $36.23 | 56,663,142.0 | +2.44% |
| 2024-07 | $581.5 | $484.5 | $97.00 | 92,569,730.0 | +13.14% |
| 2024-06 | $509.4 | $478.1 | $31.29 | 83,333,772.0 | +2.80% |
| 2024-05 | $528.2 | $473.3 | $54.89 | 69,074,948.0 | +2.41% |
| 2024-04 | $507.3 | $436.4 | $70.92 | 118,888,421.0 | -2.22% |
| 2024-03 | $496.2 | $468.2 | $28.01 | 81,526,707.0 | +0.22% |
| 2024-02 | $532.8 | $484.4 | $48.42 | 69,533,094.0 | -3.54% |
| 2024-01 | $549.0 | $479.0 | $70.00 | 96,362,917.0 | -2.80% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $554.7 | $515.9 | $38.83 | 61,433,256.0 | -4.79% |
| 2023-11 | $553.9 | $526.8 | $27.14 | 55,669,170.0 | +3.25% |
| 2023-10 | $546.8 | $503.1 | $43.64 | 62,251,370.0 | +6.22% |
| 2023-09 | $514.1 | $472.1 | $42.03 | 59,692,578.0 | +5.79% |
| 2023-08 | $513.6 | $476.3 | $37.36 | 52,446,044.0 | -5.88% |
| 2023-07 | $515.9 | $447.2 | $68.68 | 89,597,185.0 | +5.35% |
| 2023-06 | $502.9 | $445.7 | $57.22 | 91,202,185.0 | -1.35% |
| 2023-05 | $500.9 | $472.5 | $28.31 | 52,965,588.0 | -0.99% |
| 2023-04 | $530.5 | $478.4 | $52.09 | 65,812,597.0 | +4.13% |
| 2023-03 | $486.3 | $457.6 | $28.70 | 72,728,421.0 | -0.70% |
| 2023-02 | $504.4 | $463.9 | $40.49 | 69,723,120.0 | -4.66% |
| 2023-01 | $525.6 | $474.8 | $50.88 | 81,005,151.0 | -5.85% |
0.52%
0.61%
자본화:
|
볼륨(24시간):