UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.23 26.51 26.14 26.50 10,650,214 +0.39(+1.49%)
Aug 30, 2004 26.20 26.39 26.08 26.11 6,270,234 -0.19(-0.73%)
Aug 27, 2004 26.16 26.39 26.14 26.30 5,126,697 +0.14(+0.52%)
Aug 26, 2004 26.11 26.26 26.00 26.16 6,179,390 +0.05(+0.20%)
Aug 25, 2004 26.04 26.15 25.88 26.11 7,790,124 +0.08(+0.29%)
Aug 24, 2004 26.04 26.31 25.94 26.04 7,739,711 +0.01(+0.03%)
Aug 23, 2004 26.19 26.39 25.92 26.03 8,351,161 -0.24(-0.93%)
Aug 20, 2004 26.00 26.31 26.00 26.27 6,921,116 +0.27(+1.03%)
Aug 19, 2004 26.04 26.07 25.69 26.00 9,122,836 +12.94(+99.02%)
Aug 16, 2004 12.97 13.09 12.88 13.07 4,739,861 +0.06(+0.49%)
Aug 13, 2004 12.89 13.02 12.89 13.00 7,511,602 +0.13(+0.98%)
Aug 12, 2004 12.78 12.91 12.73 12.88 7,400,044 +0.01(+0.11%)
Aug 11, 2004 12.51 12.90 12.50 12.86 8,177,209 +0.23(+1.79%)
Aug 10, 2004 12.40 12.64 12.40 12.64 7,883,464 +0.34(+2.77%)
Aug 09, 2004 12.32 12.36 12.26 12.30 5,453,137 +0.00(+0.03%)
Aug 06, 2004 12.20 12.38 12.16 12.29 8,272,047 -0.12(-0.98%)
Aug 05, 2004 12.50 12.61 12.41 12.41 6,236,292 -0.08(-0.63%)
Aug 04, 2004 12.51 12.62 12.40 12.49 6,591,931 +0.01(+0.06%)
Aug 03, 2004 12.62 12.66 12.47 12.48 8,405,568 -0.15(-1.17%)
Aug 02, 2004 12.44 12.67 12.43 12.63 8,223,131 +0.03(+0.24%)
Jul 30, 2004 12.71 12.80 12.45 12.60 15,321,693 -0.22(-1.73%)
Jul 29, 2004 12.57 13.06 12.52 12.82 39,194,704 +0.44(+3.58%)
Jul 28, 2004 12.42 12.46 12.14 12.38 9,695,353 +0.06(+0.49%)
Jul 27, 2004 12.76 12.76 12.03 12.32 20,692,970 -0.44(-3.44%)
Jul 26, 2004 12.55 12.80 12.55 12.76 8,943,893 +0.16(+1.26%)
Jul 23, 2004 12.76 12.76 12.46 12.60 9,162,518 -0.21(-1.63%)
Jul 22, 2004 12.78 12.90 12.58 12.81 8,114,068 -0.07(-0.58%)
Jul 21, 2004 13.24 13.24 12.88 12.88 6,972,029 -0.33(-2.47%)
Jul 20, 2004 13.14 13.21 13.00 13.21 7,307,203 +0.12(+0.93%)
Jul 19, 2004 13.12 13.18 12.89 13.09 8,278,785 -0.06(-0.47%)
Jul 16, 2004 13.22 13.24 13.07 13.15 12,384,985 -0.01(-0.11%)
Jul 15, 2004 12.40 13.18 12.40 13.16 18,848,388 +0.76(+6.15%)
Jul 14, 2004 12.48 12.60 12.37 12.40 7,774,900 -0.02(-0.14%)
Jul 13, 2004 12.27 12.49 12.26 12.42 7,902,431 +0.29(+2.40%)
Jul 12, 2004 12.12 12.19 11.98 12.13 6,020,163 +0.06(+0.48%)
Jul 09, 2004 12.10 12.22 11.97 12.07 7,552,782 -0.02(-0.13%)
Jul 08, 2004 12.27 12.34 12.07 12.09 5,674,007 -0.19(-1.53%)
Jul 07, 2004 12.05 12.32 12.03 12.28 6,127,229 +0.24(+1.98%)
Jul 06, 2004 12.16 12.17 11.89 12.04 8,826,345 -0.17(-1.43%)
Jul 02, 2004 12.29 12.31 12.15 12.21 4,656,505 -0.17(-1.38%)
Jul 01, 2004 12.28 12.44 12.22 12.38 7,454,700 -0.09(-0.72%)
Jun 30, 2004 12.36 12.48 12.31 12.47 5,626,090 +0.17(+1.37%)
Jun 29, 2004 12.22 12.40 12.22 12.30 5,164,632 +0.13(+1.09%)
Jun 28, 2004 12.39 12.45 12.08 12.17 8,167,726 -0.20(-1.59%)
Jun 25, 2004 12.34 12.48 12.31 12.37 6,881,185 +0.09(+0.70%)
Jun 24, 2004 12.32 12.40 12.19 12.28 7,516,344 -0.03(-0.26%)
Jun 23, 2004 12.31 12.36 12.17 12.31 8,308,983 +0.01(+0.10%)
Jun 22, 2004 12.47 12.51 12.25 12.30 9,292,545 -0.17(-1.33%)
Jun 21, 2004 12.82 12.82 12.43 12.47 11,807,227 -0.35(-2.77%)
Jun 18, 2004 12.77 12.86 12.75 12.82 6,223,314 +0.05(+0.39%)
Jun 17, 2004 12.79 12.86 12.74 12.77 5,217,292 -0.01(-0.08%)
Jun 16, 2004 12.78 12.87 12.73 12.78 4,509,756 +0.02(+0.13%)
Jun 15, 2004 12.77 12.84 12.66 12.77 5,114,219 +0.03(+0.27%)
Jun 14, 2004 12.72 12.85 12.64 12.73 5,456,631 -0.06(-0.49%)
Jun 10, 2004 13.01 13.04 12.76 12.79 6,392,274 -0.16(-1.22%)
Jun 09, 2004 13.02 13.12 12.95 12.95 5,117,713 -0.08(-0.63%)
Jun 08, 2004 12.90 13.06 12.83 13.03 7,997,019 -0.09(-0.70%)
Jun 07, 2004 13.02 13.18 13.00 13.13 4,722,641 +0.11(+0.88%)
Jun 04, 2004 13.14 13.16 12.97 13.01 6,680,280 -0.13(-0.96%)
Jun 03, 2004 13.20 13.21 13.06 13.14 9,350,196 -0.02(-0.15%)
Jun 02, 2004 13.15 13.19 12.98 13.16 7,437,979 +0.06(+0.43%)
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.