Unitedhealth Stock Price History Breakdown

UNH -  USA Stock  

USD 414.97  2.75  0.67%

Unitedhealth Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Unitedhealth is  414.97 , as last reported on the 2nd of August, with the highest price reaching  416.44  and the lowest price hitting  412.89  during the day.
We consider Unitedhealth very steady. Unitedhealth Group owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0082, which indicates the firm had 0.0082% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Unitedhealth Group, which you can use to evaluate the future volatility of the company. Please validate Unitedhealth Risk Adjusted Performance of 0.0576, semi deviation of 0.9559, and Coefficient Of Variation of 1335.21 to confirm if the risk estimate we provide is consistent with the expected return of 0.0073%.

Search Stock Price History 

 
Refresh
The current Net Income Common Stock is estimated to decrease to about 5 B. The current Price to Sales Ratio is estimated to increase to 0.98, while Price to Book Value is projected to decrease to 4.44.

Unitedhealth August 2, 2021 Stock Price Synopsis

Unitedhealth Price Action Indicator 1.68 
Unitedhealth Accumulation Distribution 6,425 
Unitedhealth Price Rate Of Daily Change 1.01 
Unitedhealth Price Daily Balance Of Power 0.77 
Share Download
When benchmark price declines in a down market, there may be an uptick in Unitedhealth Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Unitedhealth intraday prices and daily technical indicators to check the level of noise trading in Unitedhealth Stock and then apply it to test your longer-term investment strategies against Unitedhealth.

Unitedhealth Stock Price History Chart

There are several ways to analyze Unitedhealth Stock price data. The simplest method is using a basic Unitedhealth candlestick price chart, which shows Unitedhealth price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMay 10, 2021420.89
90 Days Lowest PriceJune 18, 2021389.37

Unitedhealth Stock Price History Data

The price series of Unitedhealth for the period between Tue, May 4, 2021 and Mon, Aug 2, 2021 has a statistical range of 31.52 with a coefficient of variation of 1.78. The daily prices for the period are distributed with arithmetic mean of 407.69. The median price for the last 90 days is 409.36. The company experienced 2:1 stock split on 31st of May 2005. Unitedhealth Group paid out dividends to its shareholders on 2021-06-18.
OpenHighLowCloseVolume
08/02/2021 413.57  416.44  412.89  414.97  753,738 
07/30/2021 410.76  413.77  410.25  412.22  1,713,162 
07/29/2021 411.28  412.58  408.43  412.08  1,499,198 
07/28/2021 414.49  414.10  406.80  409.17  2,376,808 
07/27/2021 412.00  415.26  409.48  415.10  2,463,588 
07/26/2021 416.83  417.67  410.90  413.54  2,214,026 
07/23/2021 417.90  419.32  415.99  417.70  1,557,913 
07/22/2021 416.02  416.83  413.73  415.77  1,421,894 
07/21/2021 417.06  417.41  410.95  414.64  1,746,811 
07/20/2021 411.00  417.73  410.61  412.97  3,186,651 
07/19/2021 417.24  419.53  406.82  409.06  3,274,574 
07/16/2021 421.36  422.29  417.64  419.70  2,516,934 
07/15/2021 411.91  421.73  407.27  420.05  3,389,924 
07/14/2021 420.77  422.49  413.35  414.74  3,218,624 
07/13/2021 416.38  419.69  415.71  418.54  2,865,661 
07/12/2021 411.02  416.40  410.31  416.04  2,790,064 
07/09/2021 412.53  413.25  410.64  412.11  2,015,945 
07/08/2021 408.61  410.83  405.09  409.95  1,980,278 
07/07/2021 405.09  412.18  407.27  411.66  2,064,541 
07/06/2021 408.67  411.15  405.73  410.26  2,601,302 
07/02/2021 405.09  409.87  403.88  409.36  1,874,080 
07/01/2021 402.03  405.18  401.52  404.89  2,677,234 
06/30/2021 397.54  401.40  396.80  400.44  2,696,007 
06/29/2021 401.97  403.20  397.50  398.10  2,451,291 
06/28/2021 404.95  404.95  397.93  401.46  3,114,469 
06/25/2021 400.10  409.98  399.02  404.95  10,630,474 
06/24/2021 398.32  402.14  396.88  398.87  3,056,541 
06/23/2021 397.82  398.90  395.27  395.56  2,941,746 
06/22/2021 400.61  400.65  397.82  398.69  3,754,577 
06/21/2021 389.37  399.20  389.22  398.07  3,839,103 
06/18/2021 387.28  392.66  387.32  389.37  5,519,380 
06/17/2021 401.10  403.15  396.67  397.35  3,532,039 
06/16/2021 401.10  403.15  396.67  397.25  3,234,180 
06/15/2021 399.96  401.50  396.48  400.28  2,838,329 
06/14/2021 397.30  399.47  395.20  399.16  2,348,478 
06/11/2021 403.35  403.36  396.02  396.02  1,067,400 
06/10/2021 401.91  402.85  398.48  399.25  1,160,345 
06/09/2021 403.33  405.78  400.54  401.10  1,923,877 
06/08/2021 410.96  402.75  398.74  401.74  2,991,121 
06/07/2021 406.96  407.21  398.69  400.25  3,350,700 
06/04/2021 410.96  410.96  404.69  405.64  2,874,195 
06/03/2021 403.50  409.76  402.84  407.96  2,185,582 
06/02/2021 409.14  408.31  404.55  405.85  2,231,631 
06/01/2021 413.73  413.70  406.15  406.72  2,198,378 
05/28/2021 412.70  415.47  410.02  411.92  2,294,781 
05/27/2021 414.92  415.11  410.38  412.70  2,041,782 
05/26/2021 411.85  413.86  408.89  413.21  2,285,601 
05/25/2021 411.85  413.86  408.89  413.05  2,251,601 
05/24/2021 412.37  413.90  409.92  410.95  1,818,343 
05/21/2021 410.76  418.63  409.46  411.63  3,820,626 
05/20/2021 409.53  413.82  408.32  408.64  2,029,637 
05/19/2021 409.49  410.72  404.27  409.50  2,777,158 
05/18/2021 409.69  412.96  406.39  410.38  2,653,022 
05/17/2021 409.31  412.19  408.59  408.63  1,499,460 
05/14/2021 410.99  412.50  408.51  409.80  2,014,177 
05/13/2021 406.28  413.18  404.32  408.56  2,556,984 
05/12/2021 409.29  410.85  404.68  405.37  2,710,700 
05/11/2021 421.00  422.29  410.61  411.70  2,916,424 
05/10/2021 419.27  425.98  418.21  420.89  1,670,545 
05/07/2021 415.00  419.02  414.07  417.65  1,801,279 
05/06/2021 413.00  416.85  412.56  414.97  2,980,047 

About Unitedhealth Stock history

Unitedhealth investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Unitedhealth is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Unitedhealth Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Unitedhealth historical stock prices may prove useful in developing a viable investing in Unitedhealth
Last ReportedProjected for 2021
Weighted Average Shares949 M1.1 B
Weighted Average Shares Diluted961 M1.1 B
Issuance Purchase of Equity Shares-978.6 M-1.1 B
UnitedHealth Group Incorporated operates as a diversified health care company in the United States. UnitedHealth Group Incorporated was incorporated in 1977 and is based in Minnetonka, Minnesota. Unitedhealth operates under Healthcare Plans classification in the United States and is traded on New York Stock Exchange. It employs 330000 people.

Unitedhealth Stock Technical Analysis

Unitedhealth technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Unitedhealth technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Unitedhealth trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
All  Next Launch Module

Unitedhealth Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Unitedhealth stock's direction in advance. Along with the technical and fundamental analysis of Unitedhealth Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Unitedhealth to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Also, please take a look at World Market Map. Note that the Unitedhealth Group information on this page should be used as a complementary analysis to other Unitedhealth's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.

Complementary Tools for Unitedhealth Stock analysis

When running Unitedhealth Group price analysis, check to measure Unitedhealth's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Unitedhealth is operating at the current time. Most of Unitedhealth's value examination focuses on studying past and present price action to predict the probability of Unitedhealth's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Unitedhealth's price. Additionally, you may evaluate how the addition of Unitedhealth to your portfolios can decrease your overall portfolio volatility.
Transaction History
View history of all your transactions and understand their impact on performance
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
The market value of Unitedhealth Group is measured differently than its book value, which is the value of Unitedhealth that is recorded on the company's balance sheet. Investors also form their own opinion of Unitedhealth's value that differs from its market value or its book value, called intrinsic value, which is Unitedhealth's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Unitedhealth's market value can be influenced by many factors that don't directly affect Unitedhealth Group underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Unitedhealth's value and its price as these two are different measures arrived at by different means. Investors typically determine Unitedhealth value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Unitedhealth's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.