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 (%)
Dec 30, 2005 50.14 50.32 49.83 49.83 4,224,722 -0.61(-1.21%)
Dec 29, 2005 50.88 50.88 50.32 50.44 4,434,829 -0.44(-0.87%)
Dec 28, 2005 50.93 51.21 50.72 50.88 4,851,428 -0.12(-0.24%)
Dec 27, 2005 51.81 51.82 50.69 51.01 6,056,087 -0.04(-0.08%)
Dec 23, 2005 51.29 51.41 50.76 51.05 4,872,751 -0.08(-0.16%)
Dec 22, 2005 51.49 51.42 50.74 51.13 11,162,139 -0.03(-0.06%)
Dec 21, 2005 51.23 51.73 50.86 51.16 17,210,994 +0.59(+1.16%)
Dec 20, 2005 49.60 51.17 49.56 50.57 9,687,395 +0.97(+1.96%)
Dec 19, 2005 50.32 50.64 48.94 49.60 15,252,068 -1.03(-2.04%)
Dec 16, 2005 50.80 51.32 50.55 50.64 5,970,298 -0.15(-0.30%)
Dec 15, 2005 50.53 50.88 50.16 50.79 5,124,381 +0.26(+0.52%)
Dec 14, 2005 50.91 51.12 50.48 50.52 3,859,371 -0.34(-0.68%)
Dec 13, 2005 50.66 51.05 50.21 50.87 6,629,051 +0.18(+0.36%)
Dec 12, 2005 51.07 51.16 49.73 50.68 5,095,328 -0.38(-0.74%)
Dec 09, 2005 50.64 51.29 49.84 51.06 3,709,241 +0.57(+1.13%)
Dec 08, 2005 50.21 50.55 49.86 50.49 4,955,921 +0.28(+0.56%)
Dec 07, 2005 50.72 50.52 49.76 50.21 6,256,469 -0.51(-1.00%)
Dec 06, 2005 50.44 51.47 49.52 50.72 7,045,027 +0.72(+1.44%)
Dec 05, 2005 49.55 50.06 49.21 49.99 5,779,019 +0.30(+0.60%)
Dec 02, 2005 49.30 49.83 49.30 49.70 4,294,051 +0.40(+0.81%)
Dec 01, 2005 48.45 49.33 48.41 49.30 6,863,100 +1.29(+2.69%)
Nov 30, 2005 48.42 48.64 47.96 48.01 6,847,139 -0.17(-0.35%)
Nov 29, 2005 46.92 48.43 46.92 48.17 8,534,360 +1.34(+2.86%)
Nov 28, 2005 48.17 48.25 46.84 46.84 7,556,517 -1.41(-2.93%)
Nov 25, 2005 48.64 48.69 48.25 48.25 2,136,239 -0.30(-0.61%)
Nov 23, 2005 48.66 48.74 48.40 48.54 3,784,929 -0.11(-0.23%)
Nov 22, 2005 48.77 48.79 48.44 48.66 4,669,501 -0.10(-0.21%)
Nov 21, 2005 48.92 49.08 48.56 48.76 6,910,483 -0.13(-0.26%)
Nov 18, 2005 48.96 49.44 48.64 48.89 6,156,091 -0.02(-0.03%)
Nov 17, 2005 48.72 48.91 48.16 48.90 5,680,761 +0.48(+0.99%)
Nov 16, 2005 48.10 48.59 48.04 48.42 6,503,485 +0.51(+1.05%)
Nov 15, 2005 47.73 48.01 47.65 47.92 5,532,252 +0.49(+1.03%)
Nov 14, 2005 47.92 47.93 47.42 47.43 4,662,394 -0.41(-0.85%)
Nov 11, 2005 47.64 47.94 47.40 47.84 4,292,929 +0.29(+0.61%)
Nov 10, 2005 46.47 47.62 46.31 47.55 9,189,871 +1.55(+3.36%)
Nov 09, 2005 46.58 46.82 45.79 46.00 6,393,506 -0.57(-1.22%)
Nov 08, 2005 46.92 46.74 46.34 46.57 4,538,449 -0.34(-0.73%)
Nov 07, 2005 46.54 47.08 46.52 46.92 4,654,538 +0.38(+0.83%)
Nov 04, 2005 46.55 46.88 46.31 46.53 10,242,404 +0.28(+0.61%)
Nov 03, 2005 48.04 48.04 46.23 46.25 17,251,394 -1.52(-3.19%)
Nov 02, 2005 46.71 48.03 46.71 47.77 10,179,184 +0.46(+0.97%)
Nov 01, 2005 46.61 47.66 46.51 47.32 12,888,388 +0.89(+1.92%)
Oct 31, 2005 45.68 46.66 45.40 46.43 8,310,785 +0.93(+2.04%)
Oct 28, 2005 44.31 45.50 44.31 45.50 10,391,412 +1.70(+3.88%)
Oct 27, 2005 44.47 44.56 43.64 43.80 6,334,402 +0.51(+1.17%)
Oct 26, 2005 44.95 45.32 43.18 43.29 11,326,609 -1.57(-3.50%)
Oct 25, 2005 45.73 45.77 44.24 44.86 8,834,745 -1.00(-2.19%)
Oct 24, 2005 46.27 46.36 45.74 45.86 5,334,240 +0.04(+0.09%)
Oct 21, 2005 45.88 46.37 45.32 45.82 7,565,495 +0.02(+0.05%)
Oct 20, 2005 46.83 46.84 45.78 45.80 6,520,444 -0.87(-1.87%)
Oct 19, 2005 45.34 46.73 45.34 46.67 7,049,142 +1.36(+2.99%)
Oct 18, 2005 44.91 45.55 44.91 45.32 5,808,322 +0.06(+0.12%)
Oct 17, 2005 45.31 45.34 44.85 45.26 5,500,206 +0.01(+0.02%)
Oct 14, 2005 44.51 45.54 44.22 45.26 10,051,499 +1.79(+4.11%)
Oct 13, 2005 43.79 43.98 43.32 43.47 7,880,594 -0.67(-1.51%)
Oct 12, 2005 44.20 44.59 43.86 44.13 6,230,283 -0.12(-0.27%)
Oct 11, 2005 44.83 45.07 44.20 44.25 5,174,134 -0.56(-1.25%)
Oct 10, 2005 45.21 45.53 44.81 44.81 4,128,084 -0.39(-0.87%)
Oct 07, 2005 45.09 45.38 45.02 45.21 4,011,995 -0.03(-0.07%)
Oct 06, 2005 45.23 45.71 44.89 45.24 5,643,229 -0.03(-0.07%)
Oct 05, 2005 45.75 46.23 45.07 45.27 5,885,632 -0.49(-1.07%)
Oct 04, 2005 46.37 46.51 45.74 45.76 6,798,509 +0.22(+0.49%)
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.