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 (%)
Sep 30, 2013 60.21 60.53 59.98 60.48 4,950,698 -0.32(-0.53%)
Sep 27, 2013 60.56 60.91 60.39 60.80 4,202,157 -0.14(-0.24%)
Sep 26, 2013 60.81 61.50 60.74 60.95 2,856,206 +0.15(+0.25%)
Sep 25, 2013 61.07 61.25 60.74 60.80 5,697,643 -0.29(-0.47%)
Sep 24, 2013 60.96 61.61 60.50 61.08 5,644,674 +0.42(+0.70%)
Sep 23, 2013 59.80 60.76 59.65 60.66 5,300,267 +1.06(+1.77%)
Sep 20, 2013 59.59 60.60 59.46 59.60 10,767,979 -0.23(-0.38%)
Sep 19, 2013 61.73 61.76 59.65 59.83 9,849,079 -1.86(-3.01%)
Sep 18, 2013 62.63 62.66 61.18 61.69 9,128,458 -1.07(-1.71%)
Sep 17, 2013 63.44 63.64 62.44 62.76 6,078,951 -0.68(-1.08%)
Sep 16, 2013 63.49 64.09 63.32 63.45 5,005,854 +0.54(+0.86%)
Sep 13, 2013 63.28 63.56 62.60 62.91 4,050,326 -0.22(-0.35%)
Sep 12, 2013 63.62 63.77 63.09 63.13 3,341,128 -0.37(-0.59%)
Sep 11, 2013 62.99 63.51 62.78 63.50 4,521,831 +0.70(+1.12%)
Sep 10, 2013 62.77 62.81 62.13 62.80 4,664,764 +0.32(+0.51%)
Sep 09, 2013 62.36 62.73 62.08 62.48 3,070,449 +0.16(+0.26%)
Sep 06, 2013 62.47 62.93 61.05 62.32 4,259,412 +0.02(+0.03%)
Sep 05, 2013 61.71 62.46 61.54 62.30 3,397,570 +0.58(+0.94%)
Sep 04, 2013 60.97 61.72 60.75 61.72 3,959,618 +0.66(+1.09%)
Sep 03, 2013 60.42 61.23 60.41 61.06 4,516,772 +0.69(+1.14%)
Aug 30, 2013 60.97 61.27 60.16 60.37 4,975,051 -0.59(-0.97%)
Aug 29, 2013 60.03 61.28 59.87 60.95 6,146,795 +0.76(+1.26%)
Aug 28, 2013 60.08 60.72 60.04 60.20 3,917,199 +0.02(+0.03%)
Aug 27, 2013 60.54 60.70 60.01 60.18 4,304,958 -0.72(-1.19%)
Aug 26, 2013 61.12 61.36 60.82 60.90 3,326,539 -0.13(-0.22%)
Aug 23, 2013 60.59 61.19 60.51 61.04 3,824,922 +0.48(+0.79%)
Aug 22, 2013 60.62 61.21 60.44 60.56 3,516,655 +0.10(+0.17%)
Aug 21, 2013 60.74 60.87 60.14 60.46 3,938,066 -0.51(-0.84%)
Aug 20, 2013 60.46 61.29 60.26 60.97 3,696,054 +0.63(+1.05%)
Aug 19, 2013 60.19 60.76 60.13 60.34 3,314,911 +0.24(+0.39%)
Aug 16, 2013 59.87 60.57 59.74 60.10 3,949,830 +0.03(+0.04%)
Aug 15, 2013 60.58 61.11 60.05 60.08 4,040,963 -0.92(-1.50%)
Aug 14, 2013 61.59 61.68 60.84 61.00 3,658,183 -0.72(-1.17%)
Aug 13, 2013 60.95 61.75 60.84 61.72 3,118,266 +0.81(+1.33%)
Aug 12, 2013 60.93 61.08 60.59 60.91 3,614,673 -0.45(-0.74%)
Aug 09, 2013 61.59 61.92 60.81 61.37 3,038,693 -0.21(-0.34%)
Aug 08, 2013 61.55 61.99 61.31 61.58 2,577,555 +0.22(+0.36%)
Aug 07, 2013 61.58 61.76 61.11 61.36 3,336,287 -0.27(-0.44%)
Aug 06, 2013 61.58 61.74 61.03 61.63 3,583,208 -0.08(-0.14%)
Aug 05, 2013 60.89 61.91 60.84 61.71 3,411,969 +0.91(+1.49%)
Aug 02, 2013 61.45 61.45 60.53 60.80 4,305,026 -0.76(-1.23%)
Aug 01, 2013 61.62 61.86 61.34 61.56 3,867,168 +0.26(+0.43%)
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%)
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.