Skip to main content

UnitedHealth Group (NY: UNH )

481.35 +0.30 (+0.06%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.83 49.03 47.64 48.63 13,093,863 +0.68(+1.43%)
Mar 29, 2012 45.38 48.12 45.36 47.94 20,896,718 +2.20(+4.82%)
Mar 28, 2012 45.70 46.17 45.28 45.74 6,587,828 +0.01(+0.02%)
Mar 27, 2012 45.58 45.85 44.70 45.73 8,985,346 +0.27(+0.60%)
Mar 26, 2012 44.46 45.46 44.44 45.46 6,179,615 +1.19(+2.68%)
Mar 23, 2012 44.45 44.54 44.16 44.27 7,843,451 -0.18(-0.41%)
Mar 22, 2012 44.24 44.73 44.06 44.45 9,152,119 -0.07(-0.17%)
Mar 21, 2012 45.37 45.37 44.52 44.53 7,578,398 -0.67(-1.48%)
Mar 20, 2012 46.14 46.23 45.15 45.20 6,518,563 -1.11(-2.41%)
Mar 19, 2012 46.46 46.48 46.04 46.31 6,481,654 +0.45(+0.97%)
Mar 16, 2012 45.86 46.05 45.71 45.86 10,329,892 -0.10(-0.22%)
Mar 15, 2012 46.12 46.41 45.82 45.96 5,573,871 -0.06(-0.13%)
Mar 14, 2012 45.51 46.10 45.41 46.02 8,101,369 +0.37(+0.81%)
Mar 13, 2012 45.48 45.69 45.13 45.65 7,771,573 +0.26(+0.56%)
Mar 12, 2012 46.04 46.10 45.34 45.39 5,535,464 -0.63(-1.36%)
Mar 09, 2012 46.00 46.29 45.79 46.02 5,749,002 +0.14(+0.31%)
Mar 08, 2012 45.27 46.23 45.22 45.88 5,919,154 +1.01(+2.24%)
Mar 07, 2012 44.85 45.15 44.75 44.87 5,377,712 -0.06(-0.13%)
Mar 06, 2012 45.14 45.72 44.65 44.93 5,240,497 -0.48(-1.05%)
Mar 05, 2012 45.91 46.26 45.41 45.41 5,703,579 -0.66(-1.43%)
Mar 02, 2012 46.17 46.24 45.68 46.07 5,343,768 -0.12(-0.27%)
Mar 01, 2012 46.00 46.28 45.86 46.19 5,161,274 +0.33(+0.72%)
Feb 29, 2012 46.06 46.15 45.71 45.86 6,788,251 -0.07(-0.16%)
Feb 28, 2012 45.76 46.03 45.45 45.94 5,516,600 +0.09(+0.20%)
Feb 27, 2012 45.52 46.20 45.47 45.85 6,510,595 +0.07(+0.14%)
Feb 24, 2012 45.34 45.86 45.24 45.78 6,083,506 +0.58(+1.29%)
Feb 23, 2012 45.37 45.54 44.97 45.20 8,747,149 -0.20(-0.43%)
Feb 22, 2012 45.29 45.77 44.98 45.39 8,217,573 -0.12(-0.25%)
Feb 21, 2012 45.24 45.68 45.15 45.51 9,119,628 +0.53(+1.17%)
Feb 17, 2012 45.09 45.12 44.87 44.98 7,766,634 -0.09(-0.20%)
Feb 16, 2012 44.93 45.15 44.64 45.07 8,398,109 +0.14(+0.31%)
Feb 15, 2012 44.86 45.11 44.60 44.93 8,486,778 +0.13(+0.29%)
Feb 14, 2012 44.34 44.83 44.07 44.80 7,271,647 +0.50(+1.13%)
Feb 13, 2012 44.01 44.62 43.91 44.30 6,933,381 +0.44(+0.99%)
Feb 10, 2012 43.25 44.01 43.03 43.86 7,992,148 +0.21(+0.49%)
Feb 09, 2012 42.95 44.04 42.94 43.65 11,686,171 +0.76(+1.76%)
Feb 08, 2012 42.78 43.08 42.49 42.89 7,319,045 +0.09(+0.21%)
Feb 07, 2012 42.03 42.88 41.88 42.80 6,373,670 +0.61(+1.44%)
Feb 06, 2012 41.94 42.28 41.69 42.19 10,426,337 -0.02(-0.04%)
Feb 03, 2012 43.39 43.41 41.75 42.21 11,763,181 -1.01(-2.34%)
Feb 02, 2012 43.81 43.81 42.79 43.22 6,465,992 -0.59(-1.35%)
Feb 01, 2012 42.91 44.10 42.87 43.81 9,093,425 +1.21(+2.84%)
Jan 31, 2012 42.28 43.50 42.27 42.60 10,748,132 +0.59(+1.41%)
Jan 30, 2012 41.81 42.09 41.19 42.01 5,898,491 +0.04(+0.10%)
Jan 27, 2012 41.41 42.15 41.40 41.97 8,542,397 +0.55(+1.33%)
Jan 26, 2012 42.46 42.55 41.05 41.42 16,468,523 -1.00(-2.37%)
Jan 25, 2012 41.65 42.49 40.98 42.42 15,950,531 +0.20(+0.47%)
Jan 24, 2012 43.00 43.20 42.14 42.23 12,639,572 -0.90(-2.10%)
Jan 23, 2012 42.94 43.64 42.74 43.13 9,160,624 +0.13(+0.31%)
Jan 20, 2012 43.06 43.20 42.46 43.00 10,786,945 -0.04(-0.10%)
Jan 19, 2012 43.03 43.62 42.30 43.04 22,678,964 -1.33(-3.00%)
Jan 18, 2012 43.89 44.57 43.54 44.37 10,198,618 +0.30(+0.69%)
Jan 17, 2012 43.64 44.13 43.49 44.07 7,896,119 +0.72(+1.65%)
Jan 13, 2012 43.34 43.43 42.72 43.35 6,073,713 -0.14(-0.32%)
Jan 12, 2012 43.78 43.80 43.21 43.49 5,531,296 -0.12(-0.26%)
Jan 11, 2012 43.18 43.70 42.83 43.61 5,171,393 +0.32(+0.74%)
Jan 10, 2012 43.57 43.63 43.08 43.29 8,586,027 -0.08(-0.19%)
Jan 09, 2012 43.30 43.58 43.16 43.37 6,174,307 -0.05(-0.11%)
Jan 06, 2012 43.39 43.95 43.17 43.42 6,469,059 +0.16(+0.36%)
Jan 05, 2012 42.69 43.38 42.61 43.26 7,694,806 +0.29(+0.67%)
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.