Stockscreener 앱 받기
407.38
1.84%
7.455
Unitedhealth Group Inc 주식 (UNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $409.7 | $397.6 | $12.11 | 4,529,926.0 | +1.80% |
| 2025-05-02 | $402.0 | $393.1 | $8.89 | 11,379,746.0 | -0.19% |
| 2025-05-01 | $412.0 | $399.9 | $12.13 | 9,275,650.0 | -2.62% |
| 2025-04-30 | $413.3 | $401.0 | $12.26 | 9,170,006.0 | +0.54% |
| 2025-04-29 | $421.8 | $409.1 | $12.65 | 9,878,190.0 | -2.56% |
| 2025-04-28 | $424.1 | $415.6 | $8.57 | 6,596,103.0 | +0.32% |
| 2025-04-25 | $423.6 | $412.0 | $11.54 | 9,244,804.0 | -1.32% |
| 2025-04-24 | $429.9 | $423.6 | $6.25 | 7,605,021.0 | -0.87% |
| 2025-04-23 | $438.9 | $423.8 | $15.10 | 8,335,787.0 | +0.18% |
| 2025-04-22 | $431.5 | $417.1 | $14.38 | 10,116,067.0 | +0.43% |
| 2025-04-21 | $453.5 | $424.8 | $28.69 | 12,997,714.0 | -6.34% |
| 2025-04-17 | $489.8 | $447.1 | $42.69 | 29,034,803.0 | -22.38% |
| 2025-04-16 | $594.8 | $583.0 | $11.85 | 4,189,855.0 | +0.25% |
| 2025-04-15 | $592.9 | $582.0 | $10.85 | 3,864,702.0 | -0.59% |
| 2025-04-14 | $595.6 | $579.3 | $16.34 | 4,789,423.0 | -2.07% |
| 2025-04-11 | $606.4 | $586.5 | $19.83 | 5,934,051.0 | +0.85% |
| 2025-04-10 | $601.9 | $580.0 | $21.88 | 8,607,965.0 | +2.75% |
| 2025-04-09 | $589.4 | $554.5 | $34.94 | 12,605,399.0 | +4.60% |
| 2025-04-08 | $585.0 | $547.5 | $37.55 | 11,757,999.0 | +5.41% |
| 2025-04-07 | $529.2 | $503.6 | $25.61 | 7,253,445.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $412.0 | $393.1 | $18.88 | 25,185,322.0 | -1.05% |
| 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% |
1.37%
0.32%
자본화:
|
볼륨(24시간):