Skip to main content

UnitedHealth Group (NY: UNH )

479.91 -1.14 (-0.24%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.45 35.76 35.42 35.65 11,108,646 +0.30(+0.85%)
Jan 28, 2005 35.39 35.47 35.07 35.35 9,495,618 -0.12(-0.35%)
Jan 27, 2005 34.81 35.57 34.81 35.47 12,845,369 +0.26(+0.75%)
Jan 26, 2005 35.31 35.54 35.10 35.21 11,602,929 +0.02(+0.06%)
Jan 25, 2005 35.39 35.87 35.12 35.19 12,253,826 -0.20(-0.57%)
Jan 24, 2005 36.01 36.03 35.29 35.39 16,429,045 -0.24(-0.68%)
Jan 21, 2005 34.74 35.76 34.74 35.63 23,520,582 +0.89(+2.56%)
Jan 20, 2005 36.03 36.06 34.27 34.74 32,995,252 -0.66(-1.87%)
Jan 19, 2005 35.61 35.67 35.13 35.40 10,685,188 -0.21(-0.59%)
Jan 18, 2005 35.65 35.79 35.33 35.61 14,668,380 -0.30(-0.85%)
Jan 14, 2005 35.45 35.96 35.41 35.91 10,562,989 +0.47(+1.31%)
Jan 13, 2005 35.50 35.98 35.35 35.45 16,193,624 +0.12(+0.35%)
Jan 12, 2005 35.29 35.49 35.12 35.32 10,318,092 +0.23(+0.66%)
Jan 11, 2005 35.11 35.26 34.93 35.09 10,570,471 -0.04(-0.10%)
Jan 10, 2005 34.97 35.49 34.95 35.13 13,404,991 +0.15(+0.42%)
Jan 07, 2005 35.25 35.58 34.73 34.98 16,592,143 -0.28(-0.80%)
Jan 06, 2005 34.56 35.33 34.56 35.26 12,064,293 +0.76(+2.21%)
Jan 05, 2005 34.38 34.92 34.32 34.50 11,415,889 +0.12(+0.35%)
Jan 04, 2005 34.73 34.95 34.18 34.38 13,920,721 -0.36(-1.03%)
Jan 03, 2005 34.97 35.18 34.68 34.73 15,593,103 -0.57(-1.60%)
Dec 31, 2004 35.23 35.59 35.17 35.30 7,623,228 +0.07(+0.20%)
Dec 30, 2004 35.05 35.37 34.99 35.23 7,632,206 +0.20(+0.57%)
Dec 29, 2004 34.71 35.15 34.63 35.03 8,259,661 +0.15(+0.43%)
Dec 28, 2004 34.47 34.94 34.30 34.88 7,941,444 +0.53(+1.53%)
Dec 27, 2004 34.32 34.60 34.20 34.35 7,435,690 +0.27(+0.79%)
Dec 23, 2004 34.26 34.40 34.08 34.08 6,509,969 -0.19(-0.56%)
Dec 22, 2004 34.44 34.44 34.10 34.28 11,758,047 +0.10(+0.31%)
Dec 21, 2004 34.24 34.44 34.00 34.17 12,010,425 +0.19(+0.55%)
Dec 20, 2004 34.40 34.68 33.90 33.98 13,133,160 -0.24(-0.71%)
Dec 17, 2004 34.22 34.73 34.10 34.23 19,299,476 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.25 34.50 17,241,046 -0.07(-0.21%)
Dec 15, 2004 34.85 34.86 34.28 34.58 12,449,843 -0.27(-0.77%)
Dec 14, 2004 34.38 35.10 34.25 34.85 18,570,770 +0.47(+1.36%)
Dec 13, 2004 34.07 34.91 33.95 34.38 30,502,888 +0.38(+1.13%)
Dec 10, 2004 33.90 34.06 33.53 33.99 12,933,153 +0.01(+0.02%)
Dec 09, 2004 33.02 34.01 32.81 33.98 17,887,454 +0.89(+2.68%)
Dec 08, 2004 32.07 33.12 32.05 33.10 16,356,723 +1.14(+3.56%)
Dec 07, 2004 32.42 32.52 31.78 31.96 23,106,602 -0.61(-1.88%)
Dec 06, 2004 32.50 32.67 32.02 32.57 17,555,770 -0.43(-1.31%)
Dec 03, 2004 32.83 33.24 32.81 33.01 13,024,927 +0.18(+0.56%)
Dec 02, 2004 32.90 32.99 32.70 32.82 13,766,102 -0.12(-0.35%)
Dec 01, 2004 32.88 33.27 32.69 32.94 25,711,686 -0.28(-0.86%)
Nov 30, 2004 33.27 33.39 32.96 33.22 25,651,336 -0.05(-0.16%)
Nov 29, 2004 33.71 33.82 33.21 33.27 13,446,389 -0.36(-1.07%)
Nov 26, 2004 33.04 33.77 33.04 33.63 4,737,334 +0.65(+1.97%)
Nov 24, 2004 33.09 33.20 32.86 32.98 7,307,007 -0.10(-0.30%)
Nov 23, 2004 32.78 33.16 32.55 33.09 11,648,317 +0.21(+0.65%)
Nov 22, 2004 32.52 32.97 32.36 32.87 10,524,085 +0.10(+0.32%)
Nov 19, 2004 33.26 33.34 32.40 32.77 11,016,872 -0.32(-0.98%)
Nov 18, 2004 32.82 33.20 32.70 33.09 11,174,484 +0.50(+1.53%)
Nov 17, 2004 33.27 33.27 32.33 32.60 9,697,121 +0.21(+0.64%)
Nov 16, 2004 32.70 32.78 32.17 32.39 11,372,995 -0.36(-1.09%)
Nov 15, 2004 32.62 32.81 32.41 32.74 17,415,116 +0.06(+0.20%)
Nov 12, 2004 32.76 32.76 31.92 32.68 24,340,564 -0.08(-0.24%)
Nov 11, 2004 32.46 32.96 32.26 32.76 16,077,909 +0.30(+0.91%)
Nov 10, 2004 31.86 32.67 31.77 32.46 17,966,260 +0.66(+2.08%)
Nov 09, 2004 32.18 32.36 31.77 31.80 24,183,450 -0.06(-0.19%)
Nov 08, 2004 31.72 32.02 31.67 31.86 11,811,914 -0.01(-0.03%)
Nov 05, 2004 31.30 31.95 31.29 31.87 19,325,412 +0.69(+2.23%)
Nov 04, 2004 30.27 31.24 30.17 31.18 28,121,254 +0.89(+2.94%)
Nov 03, 2004 29.97 30.78 29.97 30.29 29,765,206 +1.44(+5.01%)
Nov 02, 2004 29.07 29.48 28.83 28.84 21,657,170 -0.12(-0.40%)
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.