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 (%)
Jul 29, 2005 42.45 42.47 41.87 41.95 7,866,226 -0.50(-1.17%)
Jul 28, 2005 41.63 42.71 41.52 42.45 9,968,599 +1.20(+2.92%)
Jul 27, 2005 41.83 42.11 41.00 41.25 8,695,831 -0.47(-1.12%)
Jul 26, 2005 41.00 42.03 41.00 41.71 10,706,330 +0.96(+2.36%)
Jul 25, 2005 40.91 41.15 40.60 40.75 7,550,216 +0.00(+0.00%)
Jul 22, 2005 39.74 40.94 39.72 40.75 11,143,633 +1.32(+3.34%)
Jul 21, 2005 39.31 39.91 38.30 39.44 16,618,777 -0.47(-1.19%)
Jul 20, 2005 40.39 40.54 39.67 39.91 8,767,759 -0.67(-1.64%)
Jul 19, 2005 40.96 40.99 40.07 40.57 8,255,037 -0.18(-0.45%)
Jul 18, 2005 40.94 41.07 40.76 40.76 6,454,838 -0.01(-0.02%)
Jul 15, 2005 40.55 41.31 40.40 40.77 10,386,704 +0.46(+1.13%)
Jul 14, 2005 41.47 41.75 40.31 40.31 14,548,941 -0.92(-2.24%)
Jul 13, 2005 41.55 41.63 40.83 41.23 9,265,398 -0.30(-0.73%)
Jul 12, 2005 42.14 42.44 41.44 41.54 8,494,507 -0.52(-1.24%)
Jul 11, 2005 42.56 42.80 42.06 42.06 8,460,350 -0.50(-1.17%)
Jul 08, 2005 43.13 43.13 42.56 42.56 9,015,831 -0.35(-0.82%)
Jul 07, 2005 42.93 43.72 42.72 42.91 13,692,534 -0.01(-0.02%)
Jul 06, 2005 42.88 43.72 41.55 42.92 16,409,475 +0.22(+0.51%)
Jul 05, 2005 42.56 43.05 42.32 42.70 5,505,560 +0.34(+0.80%)
Jul 01, 2005 42.52 42.52 41.87 42.36 4,837,638 +0.54(+1.29%)
Jun 30, 2005 42.63 43.02 41.72 41.83 7,565,549 -0.80(-1.88%)
Jun 29, 2005 42.36 43.03 42.35 42.63 6,898,748 +0.36(+0.85%)
Jun 28, 2005 41.43 42.36 41.39 42.27 5,859,591 +1.10(+2.67%)
Jun 27, 2005 41.14 41.42 41.07 41.17 4,165,726 +0.02(+0.04%)
Jun 24, 2005 41.43 41.76 41.14 41.15 6,559,427 -0.32(-0.77%)
Jun 23, 2005 41.31 41.77 41.29 41.47 5,486,238 +0.26(+0.64%)
Jun 22, 2005 41.65 41.77 41.21 41.21 5,393,367 -0.40(-0.96%)
Jun 21, 2005 41.43 42.11 40.99 41.61 5,205,008 +0.22(+0.54%)
Jun 20, 2005 41.71 41.71 39.42 41.38 5,180,574 -0.21(-0.50%)
Jun 17, 2005 41.71 41.71 41.40 41.59 6,938,390 +0.25(+0.60%)
Jun 16, 2005 41.39 41.62 41.04 41.34 4,948,958 -0.02(-0.06%)
Jun 15, 2005 41.78 41.78 40.95 41.37 5,321,065 -0.07(-0.17%)
Jun 14, 2005 41.23 41.84 41.23 41.44 6,037,355 +0.38(+0.92%)
Jun 13, 2005 40.86 41.22 40.83 41.06 3,943,709 +0.32(+0.79%)
Jun 10, 2005 41.51 41.51 40.52 40.74 5,134,451 -0.77(-1.86%)
Jun 09, 2005 40.91 41.75 40.75 41.51 5,971,037 +0.46(+1.11%)
Jun 08, 2005 41.71 41.79 40.67 41.06 7,642,089 -0.43(-1.03%)
Jun 07, 2005 41.67 42.11 40.90 41.48 9,374,350 +0.58(+1.41%)
Jun 06, 2005 40.87 40.91 40.55 40.90 5,030,734 +0.31(+0.77%)
Jun 03, 2005 40.70 41.18 40.50 40.59 6,967,311 +0.18(+0.44%)
Jun 02, 2005 39.69 40.59 39.58 40.41 9,345,429 +0.92(+2.34%)
Jun 01, 2005 39.07 39.75 38.91 39.49 6,921,187 +0.52(+1.34%)
May 31, 2005 39.43 39.63 38.91 38.97 5,019,390 +19.36(+98.75%)
May 27, 2005 19.51 19.65 19.42 19.61 4,374,530 +0.13(+0.65%)
May 26, 2005 19.45 19.55 19.41 19.48 3,956,673 +0.09(+0.48%)
May 25, 2005 19.55 19.60 19.33 19.39 4,872,168 -0.13(-0.65%)
May 24, 2005 19.60 19.65 19.46 19.52 6,975,912 -0.02(-0.10%)
May 23, 2005 19.39 19.60 19.33 19.54 8,420,958 +0.18(+0.94%)
May 20, 2005 19.33 19.41 19.32 19.35 7,435,903 -0.02(-0.10%)
May 19, 2005 19.28 19.39 19.20 19.37 10,031,801 -19.05(-49.58%)
May 18, 2005 39.27 39.32 38.22 38.42 36,504,616 -0.63(-1.61%)
May 17, 2005 38.59 39.08 38.38 39.05 11,174,424 +0.21(+0.54%)
May 16, 2005 38.51 38.88 38.41 38.85 9,517,458 +0.59(+1.55%)
May 13, 2005 39.31 39.31 37.63 38.25 21,104,752 -1.07(-2.72%)
May 12, 2005 39.49 39.70 39.31 39.32 14,647,920 +0.02(+0.04%)
May 11, 2005 39.21 39.43 38.73 39.31 13,030,844 +0.06(+0.14%)
May 10, 2005 39.38 39.69 39.16 39.25 14,405,583 -0.29(-0.74%)
May 09, 2005 39.51 39.77 39.11 39.54 13,735,915 +0.07(+0.18%)
May 06, 2005 39.27 39.67 39.24 39.47 15,385,900 +0.49(+1.24%)
May 05, 2005 39.28 39.38 38.91 38.99 13,870,048 -0.04(-0.10%)
May 04, 2005 39.01 39.53 38.99 39.03 20,681,410 +0.24(+0.61%)
May 03, 2005 38.14 38.89 37.91 38.79 24,402,728 +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.