Skip to main content

UnitedHealth Group (NY: UNH )

485.00 -4.23 (-0.86%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.41 45.57 44.89 44.97 6,124,274 -0.32(-0.71%)
Aug 30, 2012 45.10 45.48 44.94 45.29 6,265,230 +0.04(+0.09%)
Aug 29, 2012 45.16 45.52 45.02 45.25 5,569,247 +0.02(+0.05%)
Aug 27, 2012 44.82 45.54 44.62 45.22 5,764,616 +0.37(+0.83%)
Aug 24, 2012 44.61 44.99 44.56 44.85 5,003,301 +0.20(+0.45%)
Aug 23, 2012 44.71 45.01 44.52 44.65 5,374,205 -0.04(-0.09%)
Aug 22, 2012 44.24 44.80 44.18 44.69 6,481,266 +0.46(+1.03%)
Aug 21, 2012 44.25 44.63 44.10 44.24 6,428,428 +0.18(+0.41%)
Aug 20, 2012 43.86 44.40 43.68 44.05 5,953,995 +0.06(+0.13%)
Aug 17, 2012 44.42 44.42 43.79 44.00 5,621,013 -0.22(-0.49%)
Aug 16, 2012 43.76 44.33 43.71 44.21 6,761,223 +0.47(+1.08%)
Aug 15, 2012 42.98 43.81 42.90 43.74 5,612,013 +0.70(+1.64%)
Aug 14, 2012 43.22 43.28 42.90 43.04 4,178,519 +0.06(+0.13%)
Aug 13, 2012 42.76 43.06 42.57 42.98 5,144,218 +0.00(+0.00%)
Aug 10, 2012 42.93 43.15 42.81 42.98 6,499,121 -0.10(-0.23%)
Aug 09, 2012 43.53 43.71 42.80 43.08 5,905,979 -0.59(-1.35%)
Aug 08, 2012 43.31 43.81 42.99 43.66 6,904,974 +0.16(+0.36%)
Aug 07, 2012 42.55 43.71 42.41 43.51 7,958,992 +1.28(+3.02%)
Aug 06, 2012 42.94 43.13 42.21 42.23 6,016,995 -0.51(-1.18%)
Aug 03, 2012 42.55 43.27 41.92 42.74 7,738,292 +0.42(+1.00%)
Aug 02, 2012 42.03 42.86 41.67 42.32 8,840,270 -0.09(-0.21%)
Aug 01, 2012 42.41 42.99 42.03 42.41 9,199,159 +0.10(+0.23%)
Jul 31, 2012 43.67 44.05 42.30 42.31 11,930,604 -1.80(-4.07%)
Jul 30, 2012 44.15 44.48 43.80 44.10 5,319,987 -0.07(-0.15%)
Jul 27, 2012 42.90 44.31 42.81 44.17 10,348,960 +1.10(+2.56%)
Jul 26, 2012 43.99 44.18 42.14 43.07 12,665,879 -0.39(-0.90%)
Jul 25, 2012 42.65 43.86 42.24 43.46 23,673,734 -2.00(-4.41%)
Jul 24, 2012 45.25 45.63 44.97 45.46 9,130,814 +0.32(+0.72%)
Jul 23, 2012 45.02 45.59 44.69 45.14 7,290,283 -0.75(-1.62%)
Jul 20, 2012 45.44 46.23 45.43 45.88 10,104,481 +0.35(+0.76%)
Jul 19, 2012 47.52 47.70 44.41 45.54 20,162,598 -1.13(-2.41%)
Jul 18, 2012 45.99 46.77 45.44 46.66 6,146,879 +0.37(+0.81%)
Jul 17, 2012 45.72 46.54 45.45 46.29 7,462,914 +0.61(+1.34%)
Jul 16, 2012 45.69 45.78 45.31 45.68 3,828,137 -0.03(-0.07%)
Jul 13, 2012 45.22 46.00 45.19 45.71 6,020,576 +0.52(+1.15%)
Jul 12, 2012 46.27 46.29 45.08 45.19 7,239,725 -1.22(-2.62%)
Jul 11, 2012 46.18 46.61 46.12 46.41 6,420,050 +0.28(+0.61%)
Jul 10, 2012 46.60 46.74 45.74 46.12 6,838,228 -0.32(-0.70%)
Jul 09, 2012 46.61 46.92 45.98 46.45 5,121,957 +0.22(+0.48%)
Jul 06, 2012 45.78 46.32 45.67 46.22 5,384,207 +0.01(+0.02%)
Jul 05, 2012 45.45 46.51 45.43 46.22 8,378,097 +0.77(+1.69%)
Jul 03, 2012 46.70 46.98 45.33 45.45 10,216,528 -1.14(-2.45%)
Jul 02, 2012 48.44 49.11 46.34 46.59 15,696,213 -1.85(-3.83%)
Jun 29, 2012 49.97 50.18 47.92 48.44 13,430,362 -0.91(-1.85%)
Jun 28, 2012 48.75 50.10 45.83 49.35 30,576,426 +0.26(+0.52%)
Jun 27, 2012 49.27 50.18 48.71 49.10 8,560,316 +0.41(+0.83%)
Jun 26, 2012 47.75 48.99 47.39 48.69 9,007,071 +0.92(+1.92%)
Jun 25, 2012 48.52 48.94 47.74 47.77 8,314,940 -1.14(-2.34%)
Jun 22, 2012 48.44 49.30 48.37 48.91 9,056,327 +0.60(+1.25%)
Jun 21, 2012 49.54 49.72 48.25 48.31 6,425,005 -1.04(-2.11%)
Jun 20, 2012 49.64 49.88 49.11 49.35 5,238,297 -0.55(-1.10%)
Jun 19, 2012 49.34 50.31 49.16 49.90 10,388,276 +0.70(+1.41%)
Jun 18, 2012 48.68 49.25 48.18 49.20 11,735,512 +0.43(+0.88%)
Jun 15, 2012 49.43 49.56 48.45 48.77 10,897,879 -0.29(-0.59%)
Jun 14, 2012 48.17 49.17 47.94 49.06 8,030,300 +1.03(+2.14%)
Jun 13, 2012 47.80 48.47 47.67 48.04 7,696,783 +0.32(+0.66%)
Jun 12, 2012 47.42 47.96 47.03 47.72 7,301,228 +0.31(+0.66%)
Jun 11, 2012 48.03 48.17 47.36 47.41 7,558,703 -0.45(-0.93%)
Jun 08, 2012 46.90 48.17 46.90 47.85 7,765,619 +0.45(+0.96%)
Jun 07, 2012 47.69 48.17 47.36 47.40 8,786,277 -0.21(-0.43%)
Jun 06, 2012 46.71 47.60 46.61 47.60 8,213,469 +1.37(+2.96%)
Jun 05, 2012 45.25 46.37 45.15 46.24 7,408,343 +0.93(+2.06%)
Jun 04, 2012 45.19 45.67 45.12 45.30 6,676,027 -0.11(-0.24%)
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.