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 (%)
Mar 30, 2012 47.81 49.02 47.62 48.61 13,097,439 +0.68(+1.43%)
Mar 29, 2012 45.36 48.10 45.35 47.93 20,902,424 +2.20(+4.82%)
Mar 28, 2012 45.69 46.16 45.27 45.73 6,589,627 +0.01(+0.02%)
Mar 27, 2012 45.57 45.84 44.69 45.72 8,987,800 +0.27(+0.60%)
Mar 26, 2012 44.45 45.45 44.42 45.45 6,181,303 +1.19(+2.68%)
Mar 23, 2012 44.43 44.53 44.14 44.26 7,845,593 -0.18(-0.41%)
Mar 22, 2012 44.23 44.71 44.05 44.44 9,154,619 -0.07(-0.17%)
Mar 21, 2012 45.36 45.36 44.51 44.52 7,580,468 -0.67(-1.48%)
Mar 20, 2012 46.13 46.21 45.14 45.18 6,520,343 -1.11(-2.41%)
Mar 19, 2012 46.45 46.47 46.02 46.30 6,483,424 +0.45(+0.97%)
Mar 16, 2012 45.84 46.04 45.69 45.85 10,332,713 -0.10(-0.22%)
Mar 15, 2012 46.11 46.40 45.81 45.95 5,575,394 -0.06(-0.13%)
Mar 14, 2012 45.50 46.08 45.40 46.01 8,103,581 +0.37(+0.81%)
Mar 13, 2012 45.46 45.68 45.11 45.64 7,773,695 +0.26(+0.56%)
Mar 12, 2012 46.02 46.09 45.32 45.38 5,536,975 -0.63(-1.36%)
Mar 09, 2012 45.98 46.28 45.78 46.01 5,750,572 +0.14(+0.31%)
Mar 08, 2012 45.26 46.22 45.21 45.87 5,920,771 +1.01(+2.24%)
Mar 07, 2012 44.84 45.14 44.74 44.86 5,379,180 -0.06(-0.13%)
Mar 06, 2012 45.13 45.70 44.64 44.92 5,241,928 -0.48(-1.05%)
Mar 05, 2012 45.89 46.25 45.40 45.40 5,705,136 -0.66(-1.43%)
Mar 02, 2012 46.16 46.23 45.67 46.06 5,345,227 -0.12(-0.27%)
Mar 01, 2012 45.98 46.27 45.85 46.18 5,162,684 +0.33(+0.72%)
Feb 29, 2012 46.05 46.14 45.70 45.85 6,790,104 -0.07(-0.16%)
Feb 28, 2012 45.75 46.01 45.44 45.92 5,518,106 +0.09(+0.20%)
Feb 27, 2012 45.51 46.19 45.45 45.83 6,512,372 +0.07(+0.14%)
Feb 24, 2012 45.32 45.85 45.23 45.77 6,085,167 +0.58(+1.29%)
Feb 23, 2012 45.36 45.53 44.95 45.18 8,749,537 -0.20(-0.43%)
Feb 22, 2012 45.28 45.76 44.97 45.38 8,219,817 -0.12(-0.25%)
Feb 21, 2012 45.22 45.66 45.13 45.50 9,122,118 +0.53(+1.17%)
Feb 17, 2012 45.08 45.11 44.85 44.97 7,768,755 -0.09(-0.20%)
Feb 16, 2012 44.92 45.14 44.63 45.06 8,400,401 +0.14(+0.31%)
Feb 15, 2012 44.85 45.10 44.59 44.92 8,489,095 +0.13(+0.29%)
Feb 14, 2012 44.33 44.81 44.06 44.79 7,273,632 +0.50(+1.13%)
Feb 13, 2012 44.00 44.61 43.90 44.29 6,935,274 +0.44(+0.99%)
Feb 10, 2012 43.23 44.00 43.02 43.85 7,994,330 +0.21(+0.49%)
Feb 09, 2012 42.94 44.02 42.93 43.64 11,689,362 +0.76(+1.76%)
Feb 08, 2012 42.77 43.07 42.48 42.88 7,321,043 +0.09(+0.21%)
Feb 07, 2012 42.02 42.87 41.87 42.79 6,375,411 +0.61(+1.44%)
Feb 06, 2012 41.93 42.27 41.68 42.18 10,429,183 -0.02(-0.04%)
Feb 03, 2012 43.37 43.40 41.74 42.20 11,766,393 -1.01(-2.34%)
Feb 02, 2012 43.79 43.79 42.77 43.21 6,467,757 -0.59(-1.35%)
Feb 01, 2012 42.90 44.09 42.86 43.80 9,095,907 +1.21(+2.84%)
Jan 31, 2012 42.27 43.49 42.26 42.59 10,751,067 +0.59(+1.41%)
Jan 30, 2012 41.80 42.08 41.18 42.00 5,900,102 +0.04(+0.10%)
Jan 27, 2012 41.40 42.14 41.38 41.96 8,544,729 +0.55(+1.33%)
Jan 26, 2012 42.44 42.54 41.04 41.41 16,473,020 -1.00(-2.37%)
Jan 25, 2012 41.64 42.48 40.97 42.41 15,954,886 +0.20(+0.47%)
Jan 24, 2012 42.99 43.19 42.13 42.21 12,643,023 -0.90(-2.10%)
Jan 23, 2012 42.93 43.63 42.73 43.12 9,163,125 +0.13(+0.31%)
Jan 20, 2012 43.05 43.18 42.44 42.99 10,789,890 -0.04(-0.10%)
Jan 19, 2012 43.02 43.60 42.29 43.03 22,685,154 -1.33(-3.00%)
Jan 18, 2012 43.88 44.56 43.53 44.36 10,201,402 +0.30(+0.69%)
Jan 17, 2012 43.63 44.11 43.48 44.06 7,898,275 +0.72(+1.65%)
Jan 13, 2012 43.33 43.42 42.71 43.34 6,075,371 -0.14(-0.32%)
Jan 12, 2012 43.77 43.79 43.20 43.48 5,532,806 -0.12(-0.26%)
Jan 11, 2012 43.17 43.69 42.81 43.60 5,172,805 +0.32(+0.74%)
Jan 10, 2012 43.55 43.62 43.07 43.28 8,588,371 -0.08(-0.19%)
Jan 09, 2012 43.28 43.56 43.15 43.36 6,175,992 -0.05(-0.11%)
Jan 06, 2012 43.38 43.93 43.16 43.41 6,470,825 +0.16(+0.36%)
Jan 05, 2012 42.67 43.37 42.60 43.25 7,696,906 +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.