Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.85 44.22 42.47 42.47 11,883,450 -1.80(-4.07%)
Jul 30, 2012 44.33 44.65 43.97 44.28 5,298,961 -0.07(-0.15%)
Jul 27, 2012 43.07 44.49 42.98 44.35 10,308,057 +1.11(+2.56%)
Jul 26, 2012 44.16 44.35 42.31 43.24 12,615,819 -0.39(-0.90%)
Jul 25, 2012 42.82 44.03 42.41 43.63 23,580,168 -2.01(-4.41%)
Jul 24, 2012 45.43 45.81 45.15 45.64 9,094,725 +0.32(+0.72%)
Jul 23, 2012 45.20 45.78 44.87 45.32 7,261,469 -0.75(-1.62%)
Jul 20, 2012 45.62 46.42 45.61 46.07 10,064,545 +0.35(+0.76%)
Jul 19, 2012 47.71 47.89 44.59 45.72 20,082,908 -1.13(-2.41%)
Jul 18, 2012 46.17 46.96 45.62 46.85 6,122,584 +0.37(+0.80%)
Jul 17, 2012 45.90 46.72 45.64 46.47 7,433,417 +0.62(+1.34%)
Jul 16, 2012 45.88 45.96 45.49 45.86 3,813,007 -0.03(-0.07%)
Jul 13, 2012 45.40 46.18 45.37 45.89 5,996,781 +0.52(+1.15%)
Jul 12, 2012 46.46 46.47 45.26 45.37 7,211,111 -1.22(-2.62%)
Jul 11, 2012 46.37 46.80 46.31 46.59 6,394,676 +0.28(+0.61%)
Jul 10, 2012 46.78 46.92 45.92 46.31 6,811,201 -0.32(-0.70%)
Jul 09, 2012 46.80 47.11 46.17 46.63 5,101,713 +0.22(+0.48%)
Jul 06, 2012 45.97 46.51 45.85 46.41 5,362,926 +0.01(+0.02%)
Jul 05, 2012 45.63 46.69 45.61 46.40 8,344,983 +0.77(+1.69%)
Jul 03, 2012 46.88 47.16 45.51 45.63 10,176,148 -1.15(-2.45%)
Jul 02, 2012 48.64 49.31 46.52 46.77 15,634,175 -1.86(-3.83%)
Jun 29, 2012 50.16 50.38 48.11 48.64 13,377,280 -0.91(-1.85%)
Jun 28, 2012 48.94 50.30 46.01 49.55 30,455,578 +0.26(+0.52%)
Jun 27, 2012 49.47 50.38 48.90 49.29 8,526,483 +0.41(+0.83%)
Jun 26, 2012 47.94 49.18 47.58 48.88 8,971,472 +0.92(+1.92%)
Jun 25, 2012 48.71 49.13 47.93 47.96 8,282,076 -1.15(-2.34%)
Jun 22, 2012 48.64 49.49 48.56 49.11 9,020,533 +0.61(+1.25%)
Jun 21, 2012 49.74 49.92 48.44 48.50 6,399,611 -1.05(-2.11%)
Jun 20, 2012 49.84 50.07 49.30 49.55 5,217,594 -0.55(-1.10%)
Jun 19, 2012 49.53 50.51 49.36 50.10 10,347,218 +0.70(+1.41%)
Jun 18, 2012 48.88 49.44 48.37 49.40 11,689,129 +0.43(+0.88%)
Jun 15, 2012 49.62 49.76 48.64 48.97 10,854,806 -0.29(-0.59%)
Jun 14, 2012 48.36 49.37 48.13 49.26 7,998,561 +1.03(+2.14%)
Jun 13, 2012 47.99 48.66 47.86 48.23 7,666,363 +0.32(+0.66%)
Jun 12, 2012 47.60 48.15 47.21 47.91 7,272,371 +0.31(+0.66%)
Jun 11, 2012 48.22 48.36 47.55 47.59 7,528,828 -0.45(-0.93%)
Jun 08, 2012 47.08 48.37 47.08 48.04 7,734,926 +0.46(+0.96%)
Jun 07, 2012 47.88 48.37 47.55 47.59 8,751,550 -0.21(-0.43%)
Jun 06, 2012 46.89 47.79 46.80 47.79 8,181,006 +1.38(+2.96%)
Jun 05, 2012 45.42 46.55 45.33 46.42 7,379,062 +0.94(+2.06%)
Jun 04, 2012 45.37 45.85 45.30 45.48 6,649,641 -0.11(-0.24%)
Jun 01, 2012 45.74 46.30 45.51 45.59 6,886,337 -0.60(-1.31%)
May 31, 2012 46.56 46.66 45.94 46.20 7,659,927 -0.33(-0.71%)
May 30, 2012 46.39 46.77 46.20 46.53 5,309,637 +0.02(+0.04%)
May 29, 2012 46.45 46.59 45.97 46.51 6,044,867 +0.02(+0.05%)
May 25, 2012 46.53 46.85 46.28 46.49 5,199,013 -0.08(-0.18%)
May 24, 2012 45.58 47.00 45.57 46.57 8,683,114 +0.71(+1.55%)
May 23, 2012 45.93 46.29 45.31 45.86 5,639,787 -0.30(-0.65%)
May 22, 2012 46.19 46.91 45.97 46.15 7,040,989 +0.14(+0.31%)
May 21, 2012 44.80 46.05 44.80 46.01 5,826,153 +1.29(+2.89%)
May 18, 2012 45.47 45.84 44.55 44.72 7,751,136 -0.74(-1.62%)
May 17, 2012 45.62 45.94 45.33 45.46 6,597,970 -0.02(-0.04%)
May 16, 2012 45.59 45.80 45.42 45.47 4,872,698 -0.03(-0.07%)
May 15, 2012 45.57 46.14 45.36 45.51 6,657,464 -0.18(-0.40%)
May 14, 2012 45.41 46.03 45.20 45.69 5,594,780 -0.03(-0.07%)
May 11, 2012 45.72 46.09 45.57 45.72 4,753,897 -0.07(-0.16%)
May 10, 2012 46.02 46.27 45.58 45.80 4,851,695 +0.06(+0.13%)
May 09, 2012 45.86 46.35 45.43 45.74 7,998,968 -0.50(-1.07%)
May 08, 2012 45.76 46.37 45.48 46.24 5,677,601 +0.47(+1.03%)
May 07, 2012 45.02 45.91 44.94 45.76 4,921,467 +0.44(+0.97%)
May 04, 2012 46.10 46.16 45.28 45.33 6,987,011 -0.83(-1.79%)
May 03, 2012 46.82 46.82 45.88 46.15 8,809,294 -0.78(-1.66%)
May 02, 2012 47.02 47.56 46.86 46.93 6,248,132 -0.39(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.