Stockscreener 앱 받기
589.73
0.39%
-2.50
시간 외 거래:
589.98
0.25
+0.04%
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $594.1 | $585.3 | $8.82 | 1,892,879.0 | -0.43% |
| 2024-11-15 | $598.9 | $590.0 | $8.98 | 3,236,691.0 | -0.16% |
| 2024-11-14 | $606.0 | $589.0 | $17.01 | 2,822,481.0 | -2.10% |
| 2024-11-13 | $613.0 | $603.1 | $9.95 | 3,298,771.0 | -1.43% |
| 2024-11-12 | $624.5 | $613.8 | $10.71 | 2,646,826.0 | -1.69% |
| 2024-11-11 | $630.7 | $613.9 | $16.81 | 2,787,951.0 | +1.53% |
| 2024-11-08 | $619.8 | $605.2 | $14.60 | 3,671,559.0 | +1.71% |
| 2024-11-07 | $607.6 | $596.1 | $11.49 | 5,021,099.0 | +1.47% |
| 2024-11-06 | $605.5 | $590.9 | $14.65 | 6,436,144.0 | +5.23% |
| 2024-11-05 | $568.7 | $554.4 | $14.34 | 2,262,347.0 | +1.66% |
| 2024-11-04 | $568.6 | $555.4 | $13.18 | 2,609,844.0 | -1.72% |
| 2024-11-01 | $570.3 | $563.9 | $6.43 | 2,310,752.0 | +0.54% |
| 2024-10-31 | $568.5 | $560.9 | $7.57 | 2,300,038.0 | +0.27% |
| 2024-10-30 | $570.3 | $561.0 | $9.36 | 2,166,591.0 | +0.15% |
| 2024-10-29 | $567.7 | $560.7 | $7.02 | 2,449,665.0 | -0.55% |
| 2024-10-28 | $568.3 | $562.8 | $5.52 | 1,678,459.0 | +0.12% |
| 2024-10-25 | $571.5 | $563.6 | $7.89 | 2,401,937.0 | +0.67% |
| 2024-10-24 | $571.7 | $560.3 | $11.39 | 2,508,663.0 | -0.68% |
| 2024-10-23 | $574.1 | $560.0 | $14.14 | 2,727,325.0 | -0.92% |
| 2024-10-22 | $573.0 | $565.5 | $7.55 | 2,427,722.0 | -0.28% |
| 2024-10-21 | $579.3 | $568.7 | $10.57 | 2,952,577.0 | +0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $630.7 | $554.4 | $76.33 | 40,890,223.0 | +4.46% |
| 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% |
Unitedhealth Group Inc 주식 (UNH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $553.0 | $515.7 | $37.28 | 53,392,427.0 | -3.21% |
| 2022-11 | $555.7 | $500.8 | $54.92 | 77,565,621.0 | -1.33% |
| 2022-10 | $558.1 | $487.7 | $70.36 | 59,745,267.0 | +9.92% |
| 2022-09 | $535.0 | $499.0 | $36.02 | 54,741,202.0 | -2.75% |
| 2022-08 | $553.1 | $519.2 | $33.97 | 46,304,215.0 | -4.24% |
| 2022-07 | $544.3 | $492.2 | $52.09 | 52,500,438.0 | +5.59% |
| 2022-06 | $518.7 | $449.7 | $69.00 | 74,759,279.0 | +3.39% |
| 2022-05 | $513.5 | $463.3 | $50.18 | 67,464,300.0 | -2.31% |
| 2022-04 | $553.3 | $504.5 | $48.76 | 61,464,345.0 | -0.28% |
| 2022-03 | $521.9 | $467.7 | $54.16 | 73,715,056.0 | +7.17% |
| 2022-02 | $500.9 | $445.7 | $55.19 | 58,656,687.0 | +0.70% |
| 2022-01 | $503.8 | $447.3 | $56.48 | 78,764,664.0 | -5.89% |
0.11%
0.94%
자본화:
|
볼륨(24시간):