Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 44.77 45.29 44.65 45.28 5,839,012 +0.32(+0.71%)
Dec 28, 2012 45.15 45.61 44.91 44.96 3,758,483 -0.48(-1.07%)
Dec 27, 2012 45.18 45.57 45.03 45.44 3,872,928 +0.18(+0.41%)
Dec 26, 2012 45.74 45.79 45.18 45.26 3,872,351 -0.53(-1.15%)
Dec 24, 2012 45.74 45.95 45.52 45.79 2,053,164 -0.15(-0.33%)
Dec 21, 2012 46.23 46.34 45.43 45.94 11,310,386 -0.36(-0.78%)
Dec 20, 2012 45.48 46.34 45.45 46.29 5,976,633 +0.81(+1.78%)
Dec 19, 2012 46.01 46.01 45.43 45.48 6,633,925 -0.38(-0.84%)
Dec 18, 2012 45.59 46.19 45.47 45.87 5,492,948 +0.49(+1.09%)
Dec 17, 2012 45.14 45.53 45.06 45.38 7,592,305 +0.26(+0.57%)
Dec 14, 2012 45.22 45.52 45.01 45.12 4,155,423 -0.28(-0.61%)
Dec 13, 2012 46.09 46.24 45.33 45.39 5,884,200 -0.73(-1.57%)
Dec 12, 2012 45.91 46.59 45.83 46.12 8,450,484 +0.41(+0.89%)
Dec 11, 2012 45.28 45.89 45.14 45.71 5,954,957 +0.48(+1.05%)
Dec 10, 2012 44.97 45.35 44.86 45.23 4,927,898 +0.27(+0.59%)
Dec 07, 2012 44.91 44.99 44.57 44.97 5,038,865 +0.36(+0.81%)
Dec 06, 2012 44.81 44.81 44.30 44.61 4,536,589 -0.16(-0.35%)
Dec 05, 2012 44.67 45.09 44.57 44.76 5,406,394 +0.25(+0.56%)
Dec 04, 2012 44.86 45.10 44.50 44.51 7,155,010 -0.71(-1.56%)
Nov 30, 2012 45.05 45.63 44.96 45.22 9,404,238 +0.02(+0.06%)
Nov 29, 2012 44.28 45.39 44.07 45.20 13,123,833 +1.34(+3.05%)
Nov 28, 2012 43.46 44.26 43.43 43.86 6,908,823 +0.13(+0.30%)
Nov 27, 2012 44.17 44.76 43.69 43.72 9,452,770 -0.78(-1.76%)
Nov 26, 2012 44.06 44.57 43.87 44.51 6,847,038 -0.32(-0.72%)
Nov 23, 2012 44.62 44.84 44.48 44.83 2,055,738 +0.32(+0.73%)
Nov 21, 2012 44.23 44.65 43.92 44.51 6,130,379 +0.32(+0.73%)
Nov 20, 2012 44.00 44.22 43.78 44.18 5,698,340 +0.19(+0.43%)
Nov 19, 2012 43.43 43.99 43.11 43.99 7,058,789 +0.84(+1.95%)
Nov 16, 2012 42.61 43.39 42.52 43.15 7,683,125 +0.54(+1.27%)
Nov 15, 2012 42.63 43.00 42.48 42.61 8,021,281 +0.00(+0.00%)
Nov 14, 2012 43.56 43.59 42.48 42.61 6,959,091 -0.78(-1.80%)
Nov 13, 2012 43.27 44.05 43.23 43.39 6,770,888 -0.01(-0.02%)
Nov 12, 2012 44.10 44.49 43.28 43.40 7,149,006 -0.58(-1.32%)
Nov 09, 2012 44.37 44.90 43.77 43.98 10,326,514 -0.45(-1.01%)
Nov 08, 2012 45.19 45.71 44.41 44.43 10,639,725 -0.68(-1.51%)
Nov 07, 2012 46.04 46.06 44.39 45.11 16,613,142 -1.77(-3.78%)
Nov 06, 2012 45.82 46.97 45.44 46.88 5,870,310 +0.92(+2.01%)
Nov 05, 2012 46.78 46.89 45.59 45.96 7,384,534 -0.64(-1.37%)
Nov 02, 2012 47.41 47.59 46.55 46.60 5,951,993 -0.75(-1.58%)
Nov 01, 2012 46.44 47.47 46.44 47.35 5,817,522 +0.79(+1.70%)
Oct 31, 2012 46.68 46.69 46.15 46.56 5,000,734 +0.18(+0.39%)
Oct 26, 2012 46.68 46.38 46.38 46.38 4,025,231 -0.36(-0.76%)
Oct 25, 2012 46.51 47.16 46.39 46.73 5,655,107 +0.24(+0.52%)
Oct 24, 2012 46.93 47.12 46.37 46.49 5,443,650 -0.22(-0.46%)
Oct 23, 2012 46.63 46.83 46.02 46.71 6,684,086 +0.43(+0.93%)
Oct 19, 2012 46.57 46.63 46.04 46.28 6,861,635 -0.29(-0.62%)
Oct 18, 2012 46.39 46.92 46.36 46.57 6,448,190 +0.02(+0.04%)
Oct 17, 2012 47.87 47.97 46.27 46.55 7,524,011 -0.74(-1.56%)
Oct 16, 2012 47.55 48.10 46.78 47.29 9,058,707 -0.51(-1.06%)
Oct 15, 2012 47.51 48.05 47.33 47.80 5,035,192 +0.35(+0.74%)
Oct 12, 2012 48.02 48.02 47.33 47.45 5,152,341 -0.49(-1.02%)
Oct 11, 2012 47.84 48.37 47.67 47.94 6,027,508 +0.46(+0.96%)
Oct 10, 2012 47.74 48.02 47.33 47.48 4,981,061 -0.30(-0.63%)
Oct 09, 2012 47.89 48.09 47.47 47.78 6,125,925 -0.11(-0.23%)
Oct 08, 2012 47.88 48.46 47.66 47.89 7,277,342 +0.39(+0.82%)
Oct 05, 2012 48.31 48.35 47.26 47.50 7,310,862 -0.70(-1.45%)
Oct 04, 2012 47.52 48.35 47.40 48.20 8,295,565 +0.92(+1.95%)
Oct 03, 2012 47.37 47.52 47.08 47.28 5,602,896 +0.05(+0.11%)
Oct 02, 2012 46.94 47.30 46.82 47.23 4,510,278 +0.28(+0.60%)
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.