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, 2012 46.36 46.46 45.74 46.00 7,692,422 -0.33(-0.71%)
May 30, 2012 46.19 46.58 46.01 46.33 5,332,161 +0.02(+0.04%)
May 29, 2012 46.26 46.40 45.78 46.31 6,070,511 +0.02(+0.05%)
May 25, 2012 46.33 46.65 46.08 46.29 5,221,069 -0.08(-0.18%)
May 24, 2012 45.39 46.80 45.37 46.37 8,719,950 +0.71(+1.55%)
May 23, 2012 45.74 46.09 45.12 45.66 5,663,713 -0.30(-0.65%)
May 22, 2012 45.99 46.71 45.78 45.96 7,070,859 +0.14(+0.31%)
May 21, 2012 44.61 45.86 44.61 45.82 5,850,869 +1.29(+2.89%)
May 18, 2012 45.27 45.65 44.36 44.53 7,784,018 -0.73(-1.62%)
May 17, 2012 45.42 45.74 45.14 45.27 6,625,960 -0.02(-0.04%)
May 16, 2012 45.40 45.60 45.23 45.28 4,893,370 -0.03(-0.07%)
May 15, 2012 45.38 45.94 45.17 45.32 6,685,707 -0.18(-0.40%)
May 14, 2012 45.22 45.84 45.01 45.50 5,618,515 -0.03(-0.07%)
May 11, 2012 45.53 45.89 45.38 45.53 4,774,064 -0.07(-0.16%)
May 10, 2012 45.83 46.07 45.39 45.60 4,872,278 +0.06(+0.13%)
May 09, 2012 45.67 46.16 45.24 45.55 8,032,902 -0.49(-1.07%)
May 08, 2012 45.56 46.17 45.29 46.04 5,701,687 +0.47(+1.03%)
May 07, 2012 44.83 45.72 44.75 45.57 4,942,345 +0.44(+0.97%)
May 04, 2012 45.90 45.97 45.08 45.13 7,016,652 -0.82(-1.79%)
May 03, 2012 46.62 46.62 45.69 45.96 8,846,665 -0.78(-1.66%)
May 02, 2012 46.82 47.36 46.66 46.73 6,274,639 -0.39(-0.82%)
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.