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 (%)
May 31, 2005 39.42 39.62 38.90 38.96 5,020,761 +19.36(+98.75%)
May 27, 2005 19.50 19.65 19.42 19.60 4,375,725 +0.13(+0.65%)
May 26, 2005 19.45 19.54 19.40 19.48 3,957,754 +0.09(+0.48%)
May 25, 2005 19.55 19.60 19.32 19.38 4,873,499 -0.13(-0.65%)
May 24, 2005 19.60 19.65 19.45 19.51 6,977,817 -0.02(-0.10%)
May 23, 2005 19.39 19.59 19.32 19.53 8,423,258 +0.18(+0.94%)
May 20, 2005 19.33 19.41 19.32 19.35 7,437,934 -0.02(-0.10%)
May 19, 2005 19.28 19.39 19.19 19.37 10,034,541 -19.05(-49.58%)
May 18, 2005 39.26 39.30 38.21 38.41 36,514,584 -0.63(-1.61%)
May 17, 2005 38.57 39.07 38.37 39.04 11,177,476 +0.21(+0.54%)
May 16, 2005 38.49 38.87 38.40 38.84 9,520,058 +0.59(+1.55%)
May 13, 2005 39.30 39.30 37.62 38.24 21,110,516 -1.07(-2.72%)
May 12, 2005 39.48 39.69 39.30 39.31 14,651,921 +0.02(+0.04%)
May 11, 2005 39.20 39.42 38.72 39.30 13,034,404 +0.06(+0.14%)
May 10, 2005 39.36 39.68 39.15 39.24 14,409,518 -0.29(-0.74%)
May 09, 2005 39.50 39.76 39.10 39.53 13,739,667 +0.07(+0.18%)
May 06, 2005 39.26 39.66 39.22 39.46 15,390,103 +0.49(+1.24%)
May 05, 2005 39.26 39.36 38.90 38.98 13,873,837 -0.04(-0.10%)
May 04, 2005 39.00 39.52 38.98 39.02 20,687,060 +0.24(+0.61%)
May 03, 2005 38.13 38.88 37.90 38.78 24,409,394 +0.81(+2.14%)
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.