UnitedHealth Group (NY: UNH )

489.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.61 50.81 49.83 50.43 6,775,454 -0.07(-0.13%)
Apr 29, 2013 50.45 50.90 50.33 50.50 5,781,865 +0.45(+0.89%)
Apr 26, 2013 49.87 50.62 49.94 50.05 6,895,708 +0.12(+0.24%)
Apr 25, 2013 49.76 50.00 49.32 49.94 6,736,473 +0.46(+0.94%)
Apr 24, 2013 49.57 49.86 49.42 49.47 6,990,694 +0.21(+0.43%)
Apr 23, 2013 50.05 49.84 49.23 49.26 7,459,729 -0.57(-1.15%)
Apr 22, 2013 50.48 50.58 49.35 49.84 7,154,568 -0.69(-1.37%)
Apr 19, 2013 50.44 51.12 50.05 50.53 7,753,131 +0.29(+0.59%)
Apr 18, 2013 49.98 51.12 48.83 50.23 16,653,984 -1.97(-3.77%)
Apr 17, 2013 52.50 53.14 52.14 52.20 10,016,117 -0.66(-1.24%)
Apr 16, 2013 52.33 53.02 51.98 52.86 5,913,405 +1.03(+1.98%)
Apr 15, 2013 52.78 53.02 51.82 51.83 5,499,179 -1.21(-2.28%)
Apr 12, 2013 52.87 53.25 52.70 53.04 4,945,713 +0.04(+0.08%)
Apr 11, 2013 52.50 53.02 52.45 53.00 5,631,539 +0.48(+0.91%)
Apr 10, 2013 52.44 52.68 52.25 52.52 5,229,128 +0.19(+0.37%)
Apr 09, 2013 52.25 52.66 52.13 52.33 5,238,364 +0.24(+0.47%)
Apr 08, 2013 52.21 52.49 51.58 52.08 5,401,421 -0.18(-0.34%)
Apr 05, 2013 52.11 52.65 51.88 52.26 8,129,598 +0.06(+0.11%)
Apr 04, 2013 51.97 52.60 51.75 52.20 9,090,466 +0.30(+0.58%)
Apr 03, 2013 52.52 52.81 51.86 51.90 12,049,910 -0.06(-0.11%)
Apr 02, 2013 51.86 53.82 51.75 51.96 26,932,268 +2.33(+4.70%)
Apr 01, 2013 48.10 49.95 47.98 49.63 10,701,773 +1.48(+3.08%)
Mar 28, 2013 47.68 48.23 47.54 48.14 6,756,896 +0.50(+1.04%)
Mar 27, 2013 46.75 47.99 46.66 47.65 10,131,366 +0.82(+1.74%)
Mar 26, 2013 46.40 46.94 46.36 46.83 7,200,465 +0.66(+1.44%)
Mar 25, 2013 45.99 46.38 45.81 46.17 6,110,774 +0.34(+0.73%)
Mar 22, 2013 46.40 46.54 45.64 45.83 6,438,103 -0.51(-1.09%)
Mar 21, 2013 46.02 46.58 45.98 46.34 5,886,835 +0.15(+0.33%)
Mar 20, 2013 46.68 46.73 46.12 46.18 5,381,531 -0.24(-0.53%)
Mar 19, 2013 46.28 46.62 46.22 46.43 6,500,972 +0.14(+0.31%)
Mar 18, 2013 45.70 46.68 45.68 46.28 7,099,115 +0.23(+0.49%)
Mar 15, 2013 45.97 46.20 45.80 46.06 9,374,004 +0.00(+0.00%)
Mar 14, 2013 45.93 46.12 45.49 46.06 6,021,809 +0.21(+0.46%)
Mar 13, 2013 46.02 46.18 45.74 45.85 5,164,713 -0.12(-0.25%)
Mar 12, 2013 45.41 46.11 45.33 45.96 6,520,965 +0.52(+1.14%)
Mar 11, 2013 45.12 45.80 45.06 45.44 4,782,963 +0.34(+0.74%)
Mar 08, 2013 45.24 45.48 44.86 45.11 5,471,995 +0.01(+0.02%)
Mar 07, 2013 45.07 45.42 45.00 45.10 5,316,456 +0.16(+0.35%)
Mar 06, 2013 44.90 45.22 44.72 44.94 6,636,292 +0.09(+0.21%)
Mar 05, 2013 44.79 45.13 44.59 44.85 5,859,172 +0.15(+0.34%)
Mar 04, 2013 44.69 44.85 44.54 44.70 5,705,741 -0.17(-0.37%)
Mar 01, 2013 44.71 45.10 44.33 44.86 8,318,859 +0.06(+0.13%)
Feb 28, 2013 44.90 45.23 44.76 44.81 7,016,148 -0.35(-0.78%)
Feb 27, 2013 44.40 45.28 44.37 45.16 6,124,927 +0.69(+1.55%)
Feb 26, 2013 44.86 44.93 44.02 44.47 7,545,676 -0.21(-0.47%)
Feb 25, 2013 45.85 45.90 44.67 44.68 8,126,066 -0.98(-2.15%)
Feb 22, 2013 46.44 46.45 45.48 45.66 10,026,895 -0.65(-1.39%)
Feb 21, 2013 46.58 46.89 46.00 46.31 7,554,113 +0.03(+0.05%)
Feb 20, 2013 47.37 47.43 46.26 46.28 9,000,758 -1.22(-2.56%)
Feb 19, 2013 45.43 47.68 45.30 47.50 17,378,398 -0.55(-1.15%)
Feb 15, 2013 47.83 48.20 47.82 48.05 6,860,654 +0.23(+0.47%)
Feb 14, 2013 47.79 47.96 47.57 47.82 6,172,100 -0.15(-0.31%)
Feb 13, 2013 47.79 48.09 47.57 47.97 5,083,161 +0.18(+0.39%)
Feb 12, 2013 47.95 48.10 47.72 47.79 5,306,719 -0.09(-0.19%)
Feb 11, 2013 48.25 48.38 47.82 47.88 4,970,548 -0.52(-1.07%)
Feb 08, 2013 47.92 48.83 47.88 48.40 5,433,519 +0.58(+1.21%)
Feb 07, 2013 48.08 48.20 47.49 47.82 7,218,323 -0.28(-0.58%)
Feb 06, 2013 48.15 48.23 47.87 48.10 6,281,935 +1.37(+2.92%)
Feb 04, 2013 46.37 47.25 46.37 46.73 5,720,881 -0.02(-0.04%)
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.