Skip to main content

UnitedHealth Group (NY: UNH )

482.59 -1.93 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.51 46.53 45.87 46.06 7,023,654 -0.69(-1.48%)
Sep 27, 2012 46.79 46.91 46.30 46.75 5,095,391 +0.38(+0.82%)
Sep 26, 2012 46.83 47.17 46.34 46.36 6,691,448 -0.35(-0.75%)
Sep 25, 2012 46.73 46.96 46.41 46.71 7,628,335 +0.18(+0.39%)
Sep 24, 2012 46.61 47.08 46.42 46.53 7,752,338 -0.17(-0.36%)
Sep 21, 2012 45.79 46.73 45.64 46.70 32,044,604 +1.03(+2.26%)
Sep 20, 2012 45.46 45.69 45.23 45.67 6,948,980 -0.01(-0.02%)
Sep 19, 2012 45.77 45.98 45.49 45.67 7,453,496 -0.15(-0.33%)
Sep 18, 2012 45.16 46.07 45.13 45.82 7,940,705 +0.54(+1.19%)
Sep 17, 2012 45.38 45.42 44.89 45.28 6,594,706 +0.19(+0.42%)
Sep 14, 2012 45.47 45.94 44.69 45.09 18,932,496 +0.30(+0.67%)
Sep 13, 2012 43.75 44.86 43.70 44.79 7,599,308 +0.89(+2.03%)
Sep 12, 2012 43.79 44.32 43.79 43.90 5,815,629 +0.19(+0.44%)
Sep 11, 2012 44.46 44.64 43.62 43.71 7,942,591 -0.78(-1.75%)
Sep 10, 2012 45.54 45.54 44.32 44.49 6,580,740 -0.94(-2.08%)
Sep 07, 2012 45.51 45.75 45.28 45.43 4,508,762 -0.01(-0.02%)
Sep 06, 2012 45.16 45.52 45.12 45.44 4,519,687 +0.50(+1.12%)
Sep 05, 2012 45.32 45.47 44.85 44.94 5,033,826 -0.23(-0.51%)
Sep 04, 2012 45.04 45.27 44.70 45.17 5,114,257 +0.22(+0.48%)
Aug 31, 2012 45.40 45.56 44.88 44.95 6,125,946 -0.32(-0.71%)
Aug 30, 2012 45.09 45.47 44.93 45.28 6,266,941 +0.04(+0.09%)
Aug 29, 2012 45.14 45.51 45.01 45.23 5,570,768 +0.02(+0.06%)
Aug 27, 2012 44.80 45.53 44.60 45.21 5,766,190 +0.37(+0.83%)
Aug 24, 2012 44.60 44.98 44.55 44.84 5,004,667 +0.20(+0.45%)
Aug 23, 2012 44.70 44.99 44.51 44.64 5,375,673 -0.04(-0.09%)
Aug 22, 2012 44.23 44.79 44.17 44.68 6,483,036 +0.46(+1.03%)
Aug 21, 2012 44.24 44.62 44.08 44.22 6,430,184 +0.18(+0.41%)
Aug 20, 2012 43.85 44.39 43.67 44.04 5,955,621 +0.06(+0.13%)
Aug 17, 2012 44.41 44.41 43.78 43.98 5,622,548 -0.22(-0.49%)
Aug 16, 2012 43.74 44.32 43.69 44.20 6,763,069 +0.47(+1.08%)
Aug 15, 2012 42.97 43.80 42.89 43.73 5,613,546 +0.70(+1.64%)
Aug 14, 2012 43.21 43.27 42.89 43.02 4,179,660 +0.06(+0.13%)
Aug 13, 2012 42.75 43.05 42.56 42.97 5,145,623 +0.00(+0.00%)
Aug 10, 2012 42.92 43.14 42.80 42.97 6,500,895 -0.10(-0.23%)
Aug 09, 2012 43.52 43.70 42.79 43.07 5,907,592 -0.59(-1.35%)
Aug 08, 2012 43.30 43.80 42.97 43.65 6,906,860 +0.16(+0.36%)
Aug 07, 2012 42.54 43.69 42.39 43.50 7,961,166 +1.27(+3.02%)
Aug 06, 2012 42.93 43.11 42.20 42.22 6,018,638 -0.51(-1.18%)
Aug 03, 2012 42.54 43.26 41.91 42.73 7,740,406 +0.42(+1.00%)
Aug 02, 2012 42.01 42.85 41.66 42.30 8,842,684 -0.09(-0.21%)
Aug 01, 2012 42.39 42.98 42.01 42.39 9,201,672 +0.10(+0.23%)
Jul 31, 2012 43.66 44.03 42.29 42.30 11,933,862 -1.80(-4.07%)
Jul 30, 2012 44.14 44.46 43.79 44.09 5,321,440 -0.07(-0.15%)
Jul 27, 2012 42.89 44.30 42.80 44.16 10,351,786 +1.10(+2.56%)
Jul 26, 2012 43.98 44.17 42.13 43.06 12,669,338 -0.39(-0.90%)
Jul 25, 2012 42.63 43.84 42.23 43.45 23,680,200 -2.00(-4.41%)
Jul 24, 2012 45.23 45.62 44.96 45.45 9,133,307 +0.32(+0.72%)
Jul 23, 2012 45.01 45.58 44.68 45.13 7,292,274 -0.74(-1.62%)
Jul 20, 2012 45.42 46.22 45.42 45.87 10,107,241 +0.35(+0.76%)
Jul 19, 2012 47.51 47.68 44.40 45.52 20,168,106 -1.13(-2.41%)
Jul 18, 2012 45.98 46.76 45.42 46.65 6,148,557 +0.37(+0.80%)
Jul 17, 2012 45.71 46.53 45.44 46.28 7,464,952 +0.61(+1.34%)
Jul 16, 2012 45.68 45.76 45.30 45.66 3,829,182 -0.03(-0.07%)
Jul 13, 2012 45.21 45.99 45.18 45.70 6,022,221 +0.52(+1.15%)
Jul 12, 2012 46.26 46.28 45.07 45.18 7,241,702 -1.22(-2.62%)
Jul 11, 2012 46.17 46.60 46.11 46.39 6,421,803 +0.28(+0.61%)
Jul 10, 2012 46.58 46.72 45.73 46.11 6,840,096 -0.32(-0.70%)
Jul 09, 2012 46.60 46.91 45.97 46.43 5,123,355 +0.22(+0.48%)
Jul 06, 2012 45.77 46.31 45.66 46.21 5,385,677 +0.01(+0.02%)
Jul 05, 2012 45.43 46.49 45.42 46.20 8,380,385 +0.77(+1.69%)
Jul 03, 2012 46.68 46.96 45.32 45.43 10,219,318 -1.14(-2.45%)
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.