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 31, 2013 60.98 61.98 60.98 61.30 7,088,640 +0.49(+0.80%)
Jul 30, 2013 61.32 61.61 60.57 60.81 6,388,286 -0.44(-0.71%)
Jul 29, 2013 60.68 61.31 60.55 61.25 4,558,004 +0.49(+0.80%)
Jul 26, 2013 60.69 61.08 60.22 60.76 4,546,859 -0.34(-0.56%)
Jul 25, 2013 60.65 61.11 60.33 61.11 4,564,235 +0.08(+0.12%)
Jul 24, 2013 61.27 61.55 60.74 61.03 7,158,190 -0.13(-0.22%)
Jul 23, 2013 60.76 61.21 60.43 61.16 4,676,188 +0.43(+0.71%)
Jul 22, 2013 60.31 61.04 60.08 60.74 5,988,654 +0.61(+1.02%)
Jul 19, 2013 59.41 60.66 59.04 60.12 8,919,376 +0.76(+1.28%)
Jul 18, 2013 58.35 59.62 57.98 59.36 16,739,050 +3.69(+6.62%)
Jul 17, 2013 56.39 56.75 55.47 55.68 8,875,851 -0.62(-1.11%)
Jul 16, 2013 56.58 56.67 56.01 56.30 6,488,290 -0.60(-1.05%)
Jul 15, 2013 57.33 57.38 56.76 56.90 4,532,152 -0.32(-0.56%)
Jul 12, 2013 57.70 57.84 56.96 57.22 5,523,068 -0.30(-0.53%)
Jul 11, 2013 57.45 57.68 56.92 57.52 7,831,923 +0.56(+0.99%)
Jul 10, 2013 57.22 57.85 56.89 56.96 5,209,848 -0.24(-0.41%)
Jul 09, 2013 57.24 57.60 56.62 57.19 5,081,318 +0.34(+0.61%)
Jul 08, 2013 56.33 56.87 55.84 56.85 7,364,051 +1.17(+2.10%)
Jul 05, 2013 55.50 55.70 54.92 55.68 2,800,446 +0.53(+0.96%)
Jul 03, 2013 54.66 55.40 54.40 55.15 2,706,826 +0.23(+0.41%)
Jul 02, 2013 55.06 55.25 54.74 54.92 5,329,758 -0.30(-0.55%)
Jul 01, 2013 55.44 55.84 55.13 55.22 4,441,385 +0.13(+0.23%)
Jun 28, 2013 55.22 55.64 54.73 55.10 8,164,884 -0.51(-0.92%)
Jun 27, 2013 54.74 55.70 54.66 55.61 5,333,595 +1.10(+2.02%)
Jun 26, 2013 53.88 54.74 53.87 54.51 5,769,652 +0.88(+1.65%)
Jun 25, 2013 54.72 55.15 53.57 53.63 5,898,264 -0.77(-1.42%)
Jun 24, 2013 53.42 54.73 53.40 54.40 6,797,847 +0.63(+1.17%)
Jun 21, 2013 54.01 54.55 53.37 53.77 9,278,135 +0.08(+0.16%)
Jun 20, 2013 54.53 54.54 53.56 53.68 6,834,403 -1.23(-2.24%)
Jun 19, 2013 55.28 55.67 54.89 54.91 7,571,069 -0.35(-0.64%)
Jun 18, 2013 54.61 55.29 54.24 55.27 6,159,905 +1.10(+2.04%)
Jun 17, 2013 54.10 54.90 53.94 54.16 5,912,338 +0.48(+0.89%)
Jun 14, 2013 53.96 54.23 53.51 53.68 3,710,959 -0.29(-0.55%)
Jun 13, 2013 53.60 54.03 53.14 53.98 5,204,761 +0.50(+0.94%)
Jun 12, 2013 53.82 54.04 53.30 53.47 4,644,661 -0.08(-0.16%)
Jun 11, 2013 52.90 54.09 52.53 53.56 7,237,554 +0.21(+0.39%)
Jun 10, 2013 52.43 53.53 52.42 53.35 6,274,504 +0.93(+1.77%)
Jun 07, 2013 52.17 52.72 51.69 52.42 6,229,406 +0.54(+1.05%)
Jun 06, 2013 51.73 51.87 51.06 51.87 5,623,907 +0.14(+0.28%)
Jun 05, 2013 52.79 52.87 51.65 51.73 6,421,959 -0.51(-0.98%)
Jun 04, 2013 52.44 52.77 51.87 52.24 6,148,641 -0.37(-0.70%)
Jun 03, 2013 52.69 52.78 52.02 52.61 4,484,557 +0.14(+0.27%)
May 31, 2013 53.99 54.32 52.44 52.47 7,032,099 -1.70(-3.14%)
May 30, 2013 53.14 54.37 52.80 54.17 6,773,203 +1.10(+2.07%)
May 29, 2013 53.05 53.24 52.62 53.07 5,979,399 +0.01(+0.02%)
May 28, 2013 52.35 53.26 52.28 53.06 6,375,657 +1.07(+2.06%)
May 24, 2013 51.96 52.38 51.51 51.99 5,607,680 -0.25(-0.48%)
May 23, 2013 52.02 52.63 51.79 52.24 5,346,498 +0.07(+0.13%)
May 22, 2013 51.94 53.00 51.55 52.18 7,540,906 -0.49(-0.94%)
May 21, 2013 52.42 52.80 52.32 52.67 3,878,170 +0.26(+0.50%)
May 20, 2013 52.55 52.71 52.29 52.41 3,208,743 -0.23(-0.45%)
May 17, 2013 52.15 53.04 52.13 52.64 6,971,874 +0.59(+1.13%)
May 16, 2013 51.35 52.23 51.27 52.06 8,242,443 +0.44(+0.86%)
May 15, 2013 51.54 52.18 51.24 51.61 8,126,934 -0.65(-1.25%)
May 13, 2013 52.50 52.61 52.16 52.27 4,166,334 -0.44(-0.83%)
May 10, 2013 51.97 52.77 51.78 52.70 5,987,012 +0.75(+1.45%)
May 09, 2013 52.15 52.41 51.49 51.95 7,659,313 -0.42(-0.80%)
May 08, 2013 50.53 52.59 50.53 52.37 11,977,148 +1.68(+3.32%)
May 07, 2013 50.33 51.21 50.21 50.68 5,766,163 +0.25(+0.50%)
May 06, 2013 49.75 50.88 49.70 50.43 6,695,940 +1.07(+2.17%)
May 03, 2013 50.09 50.00 49.32 49.36 6,148,836 -0.47(-0.94%)
May 02, 2013 50.02 50.58 49.75 49.83 7,246,502 -0.20(-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.