Skip to main content

UnitedHealth Group (NY: UNH )

481.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.12 40.93 39.31 40.55 13,171,698 -0.24(-0.58%)
Jul 28, 2011 40.72 41.58 40.68 40.79 9,428,641 +0.02(+0.06%)
Jul 27, 2011 41.32 41.62 40.62 40.76 12,950,253 -1.12(-2.67%)
Jul 26, 2011 42.40 42.63 41.80 41.88 6,939,682 -0.30(-0.72%)
Jul 25, 2011 42.88 43.16 42.08 42.18 7,996,256 -0.91(-2.12%)
Jul 22, 2011 42.91 43.20 42.59 43.10 7,001,123 +0.49(+1.15%)
Jul 21, 2011 42.42 43.22 42.23 42.61 9,587,473 +0.52(+1.24%)
Jul 20, 2011 42.29 42.39 41.64 42.09 9,484,093 +0.05(+0.12%)
Jul 19, 2011 41.97 42.29 40.81 42.04 17,069,230 -0.41(-0.96%)
Jul 18, 2011 42.16 42.65 41.71 42.45 8,882,872 -0.02(-0.04%)
Jul 15, 2011 42.87 42.97 42.22 42.46 8,605,186 -0.25(-0.57%)
Jul 14, 2011 42.31 42.94 42.31 42.71 8,772,544 +0.44(+1.04%)
Jul 13, 2011 42.12 43.00 42.12 42.27 5,959,717 +0.26(+0.62%)
Jul 12, 2011 41.46 42.51 41.45 42.00 8,116,628 +0.38(+0.92%)
Jul 11, 2011 41.98 42.11 41.46 41.62 7,389,462 -0.93(-2.19%)
Jul 08, 2011 42.49 42.75 42.11 42.55 8,478,434 -0.45(-1.05%)
Jul 07, 2011 43.53 43.71 42.46 43.00 9,251,723 -0.41(-0.94%)
Jul 06, 2011 43.18 43.48 42.94 43.41 6,508,042 +0.23(+0.53%)
Jul 05, 2011 43.37 43.39 42.71 43.18 5,902,096 -0.23(-0.53%)
Jul 01, 2011 42.36 43.52 42.13 43.41 9,979,274 +1.27(+3.01%)
Jun 30, 2011 42.28 42.52 42.01 42.14 7,825,788 +0.03(+0.08%)
Jun 29, 2011 42.33 42.39 41.72 42.11 6,890,768 -0.19(-0.44%)
Jun 28, 2011 41.95 42.47 41.69 42.30 7,290,959 +0.60(+1.45%)
Jun 27, 2011 41.11 41.87 40.95 41.69 5,562,774 +0.47(+1.13%)
Jun 24, 2011 41.87 41.99 41.03 41.23 9,055,335 -0.56(-1.35%)
Jun 23, 2011 41.68 41.91 40.88 41.79 12,214,752 -0.51(-1.22%)
Jun 22, 2011 42.47 43.01 42.26 42.31 8,568,142 -0.36(-0.84%)
Jun 21, 2011 42.17 42.69 41.89 42.67 11,971,582 +0.78(+1.85%)
Jun 20, 2011 42.11 42.12 41.67 41.89 11,000,064 +1.07(+2.62%)
Jun 17, 2011 40.93 41.17 40.62 40.82 11,844,625 +0.25(+0.60%)
Jun 16, 2011 40.26 40.73 39.79 40.57 11,139,161 +0.25(+0.63%)
Jun 15, 2011 40.21 40.81 39.98 40.32 11,004,649 -0.20(-0.50%)
Jun 14, 2011 40.36 40.85 40.22 40.53 8,550,725 +0.40(+1.00%)
Jun 13, 2011 40.54 40.82 40.09 40.12 7,786,776 -0.25(-0.61%)
Jun 10, 2011 41.13 41.15 40.17 40.37 10,458,867 -0.97(-2.35%)
Jun 09, 2011 39.67 41.35 39.51 41.34 14,111,817 +1.96(+4.98%)
Jun 08, 2011 39.20 39.63 38.87 39.38 8,034,038 +0.19(+0.48%)
Jun 07, 2011 39.67 39.90 39.19 39.19 5,553,317 -0.15(-0.37%)
Jun 06, 2011 39.78 39.88 39.23 39.34 6,348,958 -0.57(-1.43%)
Jun 03, 2011 39.71 40.29 39.59 39.91 9,729,265 +0.86(+2.20%)
May 24, 2011 40.03 40.05 38.92 39.05 11,756,609 -0.98(-2.44%)
May 23, 2011 40.26 40.28 39.61 40.03 8,282,034 -0.47(-1.17%)
May 20, 2011 41.10 41.32 40.49 40.50 13,300,153 -0.66(-1.60%)
May 19, 2011 41.32 41.35 40.86 41.16 7,494,511 -0.05(-0.12%)
May 18, 2011 40.60 41.28 40.51 41.21 8,774,119 +0.50(+1.24%)
May 17, 2011 40.60 41.28 40.47 40.71 8,879,240 -0.15(-0.36%)
May 16, 2011 40.36 41.31 40.21 40.85 7,393,720 +0.18(+0.44%)
May 13, 2011 41.45 41.90 40.52 40.67 13,631,855 -0.11(-0.26%)
May 12, 2011 40.55 41.01 39.96 40.78 6,450,632 +0.05(+0.12%)
May 11, 2011 41.12 41.20 40.32 40.73 7,612,093 -0.40(-0.97%)
May 10, 2011 41.30 41.51 40.87 41.13 6,926,738 +0.03(+0.08%)
May 09, 2011 40.51 41.45 40.51 41.10 6,958,028 +0.29(+0.70%)
May 06, 2011 40.76 40.92 40.43 40.81 7,783,969 +0.44(+1.09%)
May 05, 2011 40.26 40.84 39.92 40.37 9,086,028 +0.02(+0.04%)
May 04, 2011 40.35 40.52 39.87 40.36 9,278,825 -0.10(-0.24%)
May 03, 2011 40.45 40.72 40.23 40.45 7,221,632 -0.16(-0.40%)
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.