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 42.44 42.46 41.86 41.94 7,868,374 -0.50(-1.17%)
Jul 28, 2005 41.61 42.70 41.51 42.44 9,971,321 +1.20(+2.92%)
Jul 27, 2005 41.82 42.10 40.99 41.24 8,698,206 -0.47(-1.12%)
Jul 26, 2005 40.99 42.02 40.99 41.70 10,709,254 +0.96(+2.36%)
Jul 25, 2005 40.90 41.14 40.59 40.74 7,552,278 +0.00(+0.00%)
Jul 22, 2005 39.73 40.93 39.71 40.74 11,146,677 +1.32(+3.34%)
Jul 21, 2005 39.30 39.90 38.29 39.42 16,623,316 -0.47(-1.19%)
Jul 20, 2005 40.38 40.53 39.66 39.90 8,770,154 -0.67(-1.64%)
Jul 19, 2005 40.95 40.97 40.06 40.56 8,257,292 -0.18(-0.45%)
Jul 18, 2005 40.93 41.06 40.75 40.75 6,456,601 -0.01(-0.02%)
Jul 15, 2005 40.54 41.30 40.39 40.76 10,389,541 +0.46(+1.13%)
Jul 14, 2005 41.46 41.74 40.30 40.30 14,552,914 -0.92(-2.24%)
Jul 13, 2005 41.54 41.62 40.82 41.22 9,267,928 -0.30(-0.73%)
Jul 12, 2005 42.13 42.42 41.43 41.53 8,496,827 -0.52(-1.24%)
Jul 11, 2005 42.55 42.79 42.05 42.05 8,462,661 -0.50(-1.17%)
Jul 08, 2005 43.11 43.11 42.54 42.54 9,018,293 -0.35(-0.82%)
Jul 07, 2005 42.91 43.71 42.70 42.90 13,696,274 -0.01(-0.02%)
Jul 06, 2005 42.87 43.71 41.53 42.91 16,413,957 +0.22(+0.51%)
Jul 05, 2005 42.54 43.04 42.30 42.69 5,507,064 +0.34(+0.80%)
Jul 01, 2005 42.50 42.50 41.85 42.35 4,838,959 +0.54(+1.28%)
Jun 30, 2005 42.62 43.01 41.71 41.81 7,567,615 -0.80(-1.88%)
Jun 29, 2005 42.35 43.02 42.34 42.62 6,900,632 +0.36(+0.85%)
Jun 28, 2005 41.42 42.34 41.38 42.26 5,861,192 +1.10(+2.67%)
Jun 27, 2005 41.12 41.41 41.06 41.16 4,166,864 +0.02(+0.04%)
Jun 24, 2005 41.42 41.75 41.13 41.14 6,561,218 -0.32(-0.77%)
Jun 23, 2005 41.30 41.76 41.28 41.46 5,487,737 +0.26(+0.64%)
Jun 22, 2005 41.64 41.76 41.20 41.20 5,394,840 -0.40(-0.96%)
Jun 21, 2005 41.42 42.10 40.98 41.60 5,206,429 +0.22(+0.54%)
Jun 20, 2005 41.69 41.70 39.41 41.37 5,181,989 -0.21(-0.50%)
Jun 17, 2005 41.70 41.70 41.39 41.58 6,940,285 +0.25(+0.60%)
Jun 16, 2005 41.38 41.61 41.03 41.33 4,950,310 -0.02(-0.06%)
Jun 15, 2005 41.77 41.77 40.94 41.36 5,322,518 -0.07(-0.17%)
Jun 14, 2005 41.22 41.83 41.22 41.43 6,039,004 +0.38(+0.92%)
Jun 13, 2005 40.84 41.21 40.82 41.05 3,944,786 +0.32(+0.79%)
Jun 10, 2005 41.50 41.50 40.51 40.73 5,135,853 -0.77(-1.85%)
Jun 09, 2005 40.90 41.73 40.74 41.50 5,972,667 +0.46(+1.11%)
Jun 08, 2005 41.70 41.78 40.66 41.04 7,644,176 -0.43(-1.03%)
Jun 07, 2005 41.66 42.10 40.89 41.47 9,376,910 +0.58(+1.41%)
Jun 06, 2005 40.86 40.90 40.54 40.89 5,032,109 +0.31(+0.77%)
Jun 03, 2005 40.68 41.17 40.49 40.58 6,969,214 +0.18(+0.44%)
Jun 02, 2005 39.68 40.58 39.57 40.40 9,347,981 +0.92(+2.34%)
Jun 01, 2005 39.06 39.74 38.90 39.48 6,923,077 +0.52(+1.34%)
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.