Stockscreener 앱 받기
466.42
7.17%
-36.00
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $469.7 | $438.5 | $31.20 | 19,791,015.0 | -7.17% |
| 2025-02-20 | $508.4 | $500.2 | $8.20 | 3,866,427.0 | -1.69% |
| 2025-02-19 | $511.9 | $498.1 | $13.71 | 4,246,622.0 | +2.06% |
| 2025-02-18 | $516.0 | $497.0 | $19.00 | 7,905,765.0 | -4.35% |
| 2025-02-14 | $533.2 | $522.9 | $10.29 | 3,543,771.0 | -1.44% |
| 2025-02-13 | $534.3 | $527.1 | $7.23 | 2,769,098.0 | +0.72% |
| 2025-02-12 | $542.4 | $525.5 | $16.84 | 3,732,965.0 | -1.22% |
| 2025-02-11 | $547.5 | $528.3 | $19.27 | 2,439,769.0 | +0.10% |
| 2025-02-10 | $534.2 | $523.4 | $10.78 | 2,788,757.0 | +1.20% |
| 2025-02-07 | $532.4 | $525.4 | $7.00 | 3,278,427.0 | -0.57% |
| 2025-02-06 | $539.1 | $525.3 | $13.83 | 3,636,372.0 | -1.81% |
| 2025-02-05 | $540.7 | $521.9 | $18.79 | 4,514,034.0 | -1.03% |
| 2025-02-04 | $548.8 | $541.5 | $7.30 | 2,499,595.0 | -0.50% |
| 2025-02-03 | $553.9 | $541.1 | $12.84 | 3,890,795.0 | +1.05% |
| 2025-01-31 | $549.2 | $541.4 | $7.75 | 2,946,305.0 | -0.56% |
| 2025-01-30 | $547.1 | $535.0 | $12.11 | 2,822,435.0 | +1.39% |
| 2025-01-29 | $543.5 | $534.0 | $9.47 | 2,663,192.0 | -0.81% |
| 2025-01-28 | $546.5 | $537.8 | $8.66 | 3,041,214.0 | -0.19% |
| 2025-01-27 | $551.9 | $540.0 | $11.92 | 4,049,176.0 | +2.07% |
| 2025-01-24 | $534.6 | $524.5 | $10.12 | 3,488,768.0 | +0.52% |
| 2025-01-23 | $531.5 | $519.3 | $12.16 | 4,328,288.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $553.9 | $438.5 | $115.4 | 88,694,427.0 | -14.02% |
| 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% |
1.38%
0.04%
자본화:
|
볼륨(24시간):