Skip to main content

UnitedHealth Group (NY: UNH )

578.56 -2.09 (-0.36%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 42.72 43.12 41.82 41.92 7,548,547 -0.80(-1.88%)
Jun 29, 2005 42.46 43.13 42.44 42.72 6,883,245 +0.36(+0.85%)
Jun 28, 2005 41.53 42.45 41.49 42.36 5,846,423 +1.10(+2.67%)
Jun 27, 2005 41.23 41.51 41.16 41.26 4,156,365 +0.02(+0.04%)
Jun 24, 2005 41.53 41.86 41.24 41.24 6,544,686 -0.32(-0.77%)
Jun 23, 2005 41.41 41.86 41.38 41.57 5,473,909 +0.27(+0.64%)
Jun 22, 2005 41.74 41.86 41.30 41.30 5,381,247 -0.40(-0.96%)
Jun 21, 2005 41.53 42.21 41.08 41.70 5,193,311 +0.23(+0.54%)
Jun 20, 2005 41.80 41.81 39.51 41.48 5,168,932 -0.21(-0.50%)
Jun 17, 2005 41.81 41.81 41.49 41.69 6,922,797 +0.25(+0.60%)
Jun 16, 2005 41.49 41.71 41.13 41.44 4,937,837 -0.02(-0.06%)
Jun 15, 2005 41.87 41.87 41.04 41.46 5,309,107 -0.07(-0.17%)
Jun 14, 2005 41.33 41.94 41.33 41.53 6,023,788 +0.38(+0.92%)
Jun 13, 2005 40.95 41.31 40.92 41.16 3,934,846 +0.32(+0.79%)
Jun 10, 2005 41.61 41.61 40.61 40.83 5,122,912 -0.77(-1.86%)
Jun 09, 2005 41.00 41.84 40.84 41.61 5,957,618 +0.46(+1.11%)
Jun 08, 2005 41.81 41.89 40.76 41.15 7,624,915 -0.43(-1.02%)
Jun 07, 2005 41.77 42.20 41.00 41.57 9,353,283 +0.58(+1.41%)
Jun 06, 2005 40.96 41.00 40.64 41.00 5,019,429 +0.31(+0.77%)
Jun 03, 2005 40.79 41.27 40.59 40.68 6,951,653 +0.18(+0.44%)
Jun 02, 2005 39.78 40.68 39.67 40.51 9,324,427 +0.92(+2.34%)
Jun 01, 2005 39.15 39.84 39.00 39.58 6,905,633 +0.52(+1.34%)
May 31, 2005 39.52 39.72 38.99 39.06 5,008,111 +19.41(+98.75%)
May 27, 2005 19.55 19.70 19.46 19.65 4,364,699 +0.13(+0.65%)
May 26, 2005 19.50 19.59 19.45 19.52 3,947,782 +0.09(+0.48%)
May 25, 2005 19.60 19.65 19.37 19.43 4,861,219 -0.13(-0.65%)
May 24, 2005 19.65 19.70 19.50 19.56 6,960,235 -0.02(-0.10%)
May 23, 2005 19.44 19.64 19.37 19.58 8,402,034 +0.18(+0.94%)
May 20, 2005 19.38 19.45 19.37 19.40 7,419,193 -0.02(-0.10%)
May 19, 2005 19.33 19.44 19.24 19.42 10,009,256 -19.09(-49.58%)
May 18, 2005 39.36 39.40 38.31 38.51 36,422,580 -0.63(-1.61%)
May 17, 2005 38.67 39.17 38.47 39.14 11,149,312 +0.21(+0.54%)
May 16, 2005 38.59 38.97 38.50 38.93 9,496,070 +0.59(+1.55%)
May 13, 2005 39.40 39.40 37.71 38.34 21,057,324 -1.07(-2.72%)
May 12, 2005 39.58 39.79 39.40 39.41 14,615,002 +0.02(+0.04%)
May 11, 2005 39.30 39.52 38.82 39.40 13,001,561 +0.06(+0.14%)
May 10, 2005 39.46 39.78 39.25 39.34 14,373,210 -0.29(-0.74%)
May 09, 2005 39.60 39.86 39.19 39.63 13,705,047 +0.07(+0.18%)
May 06, 2005 39.36 39.76 39.32 39.56 15,351,324 +0.49(+1.24%)
May 05, 2005 39.36 39.46 38.99 39.07 13,838,878 -0.04(-0.10%)
May 04, 2005 39.09 39.62 39.07 39.11 20,634,934 +0.24(+0.61%)
May 03, 2005 38.23 38.98 38.00 38.88 24,347,888 +0.82(+2.14%)
May 02, 2005 37.81 38.31 37.81 38.06 13,693,604 +0.07(+0.18%)
Apr 29, 2005 37.27 38.07 37.18 37.99 18,113,030 +0.81(+2.18%)
Apr 28, 2005 37.29 37.34 36.72 37.18 16,843,372 -0.08(-0.22%)
Apr 27, 2005 36.22 37.34 35.62 37.26 21,359,316 +1.06(+2.92%)
Apr 26, 2005 36.34 36.74 36.18 36.20 13,815,495 -0.28(-0.76%)
Apr 25, 2005 36.59 36.60 36.04 36.48 22,776,238 -0.21(-0.56%)
Apr 22, 2005 37.01 37.02 36.45 36.69 13,532,907 -0.47(-1.27%)
Apr 21, 2005 37.31 37.47 36.70 37.16 15,618,490 +0.11(+0.30%)
Apr 20, 2005 37.73 37.73 36.90 37.04 17,167,254 -0.42(-1.13%)
Apr 19, 2005 36.62 37.49 36.58 37.47 23,309,574 +0.82(+2.23%)
Apr 18, 2005 37.23 37.57 36.00 36.65 28,302,138 -0.84(-2.25%)
Apr 15, 2005 37.10 38.19 37.08 37.49 25,462,820 -0.26(-0.68%)
Apr 14, 2005 37.47 38.67 37.18 37.75 35,623,072 -0.82(-2.14%)
Apr 13, 2005 39.11 39.36 37.79 38.58 20,645,880 -0.50(-1.28%)
Apr 12, 2005 39.08 39.17 38.33 39.07 19,371,246 -0.00(-0.01%)
Apr 11, 2005 39.55 39.71 39.04 39.08 15,297,095 -0.48(-1.21%)
Apr 08, 2005 40.04 40.06 39.39 39.56 13,697,087 -0.27(-0.69%)
Apr 07, 2005 39.59 40.10 39.40 39.83 12,759,271 +0.42(+1.06%)
Apr 06, 2005 39.37 39.76 39.28 39.41 14,172,711 +0.04(+0.11%)
Apr 05, 2005 38.79 39.37 38.76 39.37 16,548,345 +0.57(+1.48%)
Apr 04, 2005 38.41 38.89 38.30 38.79 18,578,206 +0.27(+0.70%)
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.