UnitedHealth Group (NY: UNH )

577.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.78 48.21 46.65 47.79 13,246,081 +1.33(+2.86%)
Jan 30, 2006 46.97 47.21 46.36 46.46 8,379,348 -0.62(-1.32%)
Jan 27, 2006 46.84 47.27 46.65 47.08 7,981,445 +0.52(+1.12%)
Jan 26, 2006 46.64 47.06 45.94 46.56 12,371,936 -0.07(-0.16%)
Jan 25, 2006 47.23 47.35 46.20 46.63 8,118,970 -0.27(-0.57%)
Jan 24, 2006 46.68 47.21 46.68 46.89 10,258,696 +0.26(+0.55%)
Jan 23, 2006 47.86 48.12 46.42 46.64 11,950,159 -1.20(-2.51%)
Jan 20, 2006 49.38 49.38 47.76 47.83 12,545,895 -1.60(-3.24%)
Jan 19, 2006 49.31 49.94 47.68 49.44 16,649,274 +0.33(+0.67%)
Jan 18, 2006 49.06 49.67 48.72 49.11 8,868,521 +0.05(+0.10%)
Jan 17, 2006 48.41 49.06 48.24 49.06 7,874,260 +0.05(+0.10%)
Jan 13, 2006 49.33 49.33 48.02 49.01 13,681,536 -1.28(-2.54%)
Jan 12, 2006 49.78 50.59 49.65 50.29 6,682,415 +0.55(+1.10%)
Jan 11, 2006 50.34 50.42 49.56 49.74 6,862,715 -0.61(-1.21%)
Jan 10, 2006 49.42 50.48 49.41 50.35 7,756,754 +0.97(+1.97%)
Jan 09, 2006 50.59 50.59 49.27 49.38 10,978,280 -1.21(-2.38%)
Jan 06, 2006 50.46 50.61 49.89 50.59 6,935,581 +0.97(+1.96%)
Jan 05, 2006 50.05 50.57 49.45 49.61 6,993,401 -0.15(-0.31%)
Jan 04, 2006 49.77 50.02 49.54 49.76 6,947,020 +0.12(+0.24%)
Jan 03, 2006 50.34 50.34 48.74 49.64 10,035,249 -0.33(-0.66%)
Dec 30, 2005 50.28 50.46 49.97 49.97 4,212,927 -0.61(-1.21%)
Dec 29, 2005 51.03 51.03 50.46 50.59 4,422,448 -0.44(-0.87%)
Dec 28, 2005 51.07 51.35 50.87 51.03 4,837,884 -0.12(-0.24%)
Dec 27, 2005 51.95 51.96 50.83 51.15 6,039,179 -0.04(-0.08%)
Dec 23, 2005 51.43 51.55 50.91 51.19 4,859,147 -0.08(-0.16%)
Dec 22, 2005 51.63 51.57 50.88 51.27 11,130,975 -0.03(-0.06%)
Dec 21, 2005 51.37 51.87 51.00 51.30 17,162,942 +0.59(+1.16%)
Dec 20, 2005 49.74 51.32 49.70 50.71 9,660,349 +0.97(+1.96%)
Dec 19, 2005 50.46 50.79 49.08 49.74 15,209,485 -1.04(-2.04%)
Dec 16, 2005 50.94 51.46 50.69 50.78 5,953,630 -0.15(-0.30%)
Dec 15, 2005 50.67 51.03 50.30 50.93 5,110,074 +0.27(+0.52%)
Dec 14, 2005 51.05 51.26 50.62 50.67 3,848,596 -0.35(-0.68%)
Dec 13, 2005 50.80 51.20 50.35 51.01 6,610,543 +0.19(+0.36%)
Dec 12, 2005 51.21 51.30 49.87 50.83 5,081,102 -0.38(-0.74%)
Dec 09, 2005 50.79 51.43 49.98 51.20 3,698,885 +0.57(+1.13%)
Dec 08, 2005 50.35 50.69 50.00 50.63 4,942,085 +0.28(+0.56%)
Dec 07, 2005 50.87 50.67 49.90 50.35 6,239,001 -0.51(-1.00%)
Dec 06, 2005 50.58 51.61 49.66 50.86 7,025,358 +0.72(+1.44%)
Dec 05, 2005 49.68 50.20 49.35 50.13 5,762,885 +0.30(+0.60%)
Dec 02, 2005 49.44 49.97 49.44 49.84 4,282,062 +0.40(+0.81%)
Dec 01, 2005 48.59 49.47 48.54 49.44 6,843,939 +1.29(+2.69%)
Nov 30, 2005 48.56 48.78 48.09 48.14 6,828,022 -0.17(-0.35%)
Nov 29, 2005 47.05 48.57 47.05 48.31 8,510,532 +1.34(+2.86%)
Nov 28, 2005 48.30 48.38 46.97 46.97 7,535,420 -1.42(-2.93%)
Nov 25, 2005 48.78 48.82 48.38 48.38 2,130,275 -0.30(-0.61%)
Nov 23, 2005 48.79 48.87 48.53 48.68 3,774,362 -0.11(-0.23%)
Nov 22, 2005 48.90 48.93 48.57 48.79 4,656,465 -0.10(-0.21%)
Nov 21, 2005 49.06 49.22 48.70 48.90 6,891,190 -0.13(-0.26%)
Nov 18, 2005 49.10 49.58 48.78 49.02 6,138,903 -0.02(-0.03%)
Nov 17, 2005 48.86 49.05 48.29 49.04 5,664,901 +0.48(+0.99%)
Nov 16, 2005 48.24 48.73 48.17 48.56 6,485,328 +0.51(+1.05%)
Nov 15, 2005 47.87 48.15 47.79 48.05 5,516,806 +0.49(+1.03%)
Nov 14, 2005 48.05 48.06 47.55 47.56 4,649,377 -0.41(-0.85%)
Nov 11, 2005 47.77 48.07 47.53 47.97 4,280,943 +0.29(+0.61%)
Nov 10, 2005 46.60 47.75 46.44 47.68 9,164,213 +1.55(+3.36%)
Nov 09, 2005 46.71 46.95 45.92 46.13 6,375,656 -0.57(-1.22%)
Nov 08, 2005 47.05 46.87 46.47 46.70 4,525,778 -0.35(-0.74%)
Nov 07, 2005 46.67 47.21 46.65 47.05 4,641,543 +0.39(+0.83%)
Nov 04, 2005 46.68 47.01 46.44 46.66 10,213,808 +0.28(+0.61%)
Nov 03, 2005 48.17 48.17 46.35 46.38 17,203,230 -1.53(-3.19%)
Nov 02, 2005 46.85 48.16 46.85 47.91 10,150,765 +0.46(+0.97%)
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.