Stockscreener 앱 받기
252.37
0.59%
1.48
시간 외 거래:
252.21
-0.16
-0.06%
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $258.4 | $252.1 | $6.26 | 11,746,477.0 | +0.59% |
| 2025-08-08 | $251.1 | $244.4 | $6.71 | 10,114,615.0 | +2.54% |
| 2025-08-07 | $248.7 | $239.5 | $9.25 | 11,318,147.0 | -0.45% |
| 2025-08-06 | $253.2 | $245.3 | $7.85 | 12,867,776.0 | -2.08% |
| 2025-08-05 | $252.1 | $240.1 | $12.02 | 23,666,661.0 | +4.16% |
| 2025-08-04 | $242.2 | $237.0 | $5.30 | 17,369,106.0 | +1.35% |
| 2025-08-01 | $251.5 | $234.6 | $16.89 | 39,825,584.0 | -4.72% |
| 2025-07-31 | $261.4 | $247.8 | $13.65 | 29,304,879.0 | -6.19% |
| 2025-07-30 | $266.6 | $258.1 | $8.51 | 22,283,127.0 | +1.90% |
| 2025-07-29 | $272.9 | $260.6 | $12.36 | 41,472,551.0 | -7.46% |
| 2025-07-28 | $285.0 | $279.7 | $5.31 | 15,583,864.0 | +0.38% |
| 2025-07-25 | $286.1 | $279.9 | $6.20 | 16,423,873.0 | +0.89% |
| 2025-07-24 | $289.2 | $278.2 | $10.99 | 22,465,433.0 | -4.76% |
| 2025-07-23 | $292.6 | $287.2 | $5.47 | 5,229,640.0 | +2.59% |
| 2025-07-22 | $287.1 | $282.0 | $5.11 | 13,968,255.0 | +1.06% |
| 2025-07-21 | $286.5 | $281.2 | $5.30 | 10,263,828.0 | -0.18% |
| 2025-07-18 | $288.1 | $280.8 | $7.26 | 14,877,596.0 | -1.88% |
| 2025-07-17 | $293.0 | $283.8 | $9.17 | 14,480,766.0 | -1.51% |
| 2025-07-16 | $296.0 | $290.8 | $5.24 | 9,663,574.0 | +0.27% |
| 2025-07-15 | $300.7 | $291.0 | $9.65 | 15,681,262.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $258.4 | $234.6 | $23.80 | 138,654,843.0 | +1.13% |
| 2025-07 | $326.6 | $247.8 | $78.80 | 336,415,234.0 | -20.01% |
| 2025-06 | $318.8 | $294.1 | $24.69 | 245,883,338.0 | +3.33% |
| 2025-05 | $412.0 | $248.9 | $163.1 | 618,086,540.0 | -26.62% |
| 2025-04 | $606.4 | $401.0 | $205.4 | 183,677,700.0 | -21.44% |
| 2025-03 | $528.1 | $465.2 | $62.91 | 83,955,239.0 | +10.27% |
| 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% |
1.01%
0.78%
자본화:
|
볼륨(24시간):