Indicators

UnitedHealth Group (NY: UNH )

511.74 -1.07 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.36	26.65	26.28	26.64	10,594,444	+0.39(+1.49%)
Aug 30, 2004	26.34	26.52	26.22	26.25	6,237,400	-0.19(-0.73%)
Aug 27, 2004	26.30	26.53	26.28	26.44	5,099,851	+0.14(+0.52%)
Aug 26, 2004	26.25	26.40	26.14	26.30	6,147,032	+0.05(+0.20%)
Aug 25, 2004	26.17	26.29	26.01	26.25	7,749,331	+0.08(+0.29%)
Aug 24, 2004	26.18	26.45	26.08	26.17	7,699,182	+0.01(+0.03%)
Aug 23, 2004	26.33	26.52	26.05	26.17	8,307,430	-0.25(-0.93%)
Aug 20, 2004	26.14	26.45	26.14	26.41	6,884,874	+0.27(+1.03%)
Aug 19, 2004	26.18	26.21	25.82	26.14	9,075,065	+13.01(+99.02%)
Aug 16, 2004	13.03	13.16	12.95	13.14	4,715,041	+0.06(+0.49%)
Aug 13, 2004	12.96	13.09	12.96	13.07	7,472,268	+0.13(+0.98%)
Aug 12, 2004	12.85	12.98	12.80	12.94	7,361,294	+0.01(+0.11%)
Aug 11, 2004	12.58	12.96	12.56	12.93	8,134,390	+0.23(+1.79%)
Aug 10, 2004	12.47	12.70	12.47	12.70	7,842,182	+0.34(+2.77%)
Aug 09, 2004	12.39	12.43	12.33	12.36	5,424,582	+0.00(+0.03%)
Aug 06, 2004	12.27	12.44	12.23	12.36	8,228,730	-0.12(-0.98%)
Aug 05, 2004	12.57	12.68	12.48	12.48	6,203,636	-0.08(-0.63%)
Aug 04, 2004	12.58	12.68	12.46	12.56	6,557,413	+0.01(+0.06%)
Aug 03, 2004	12.69	12.73	12.54	12.55	8,361,552	-0.15(-1.17%)

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.