UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.44 43.66 42.43 42.76 10,707,975 +0.59(+1.41%)
Jan 30, 2012 41.96 42.25 41.34 42.17 5,876,453 +0.04(+0.10%)
Jan 27, 2012 41.57 42.31 41.55 42.13 8,510,481 +0.55(+1.33%)
Jan 26, 2012 42.62 42.71 41.20 41.58 16,406,993 -1.01(-2.37%)
Jan 25, 2012 41.81 42.65 41.14 42.58 15,890,936 +0.20(+0.47%)
Jan 24, 2012 43.16 43.37 42.30 42.38 12,592,348 -0.91(-2.10%)
Jan 23, 2012 43.10 43.80 42.90 43.29 9,126,398 +0.13(+0.31%)
Jan 20, 2012 43.22 43.36 42.62 43.16 10,746,643 -0.04(-0.10%)
Jan 19, 2012 43.19 43.78 42.46 43.20 22,594,230 -1.34(-3.00%)
Jan 18, 2012 44.05 44.74 43.71 44.54 10,160,514 +0.31(+0.69%)
Jan 17, 2012 43.80 44.29 43.66 44.23 7,866,618 +0.72(+1.65%)
Jan 13, 2012 43.51 43.59 42.88 43.52 6,051,021 -0.14(-0.32%)
Jan 12, 2012 43.94 43.96 43.38 43.66 5,510,629 -0.12(-0.26%)
Jan 11, 2012 43.34 43.86 42.99 43.77 5,152,072 +0.32(+0.74%)
Jan 10, 2012 43.73 43.80 43.24 43.45 8,553,948 -0.08(-0.19%)
Jan 09, 2012 43.46 43.74 43.32 43.53 6,151,238 -0.05(-0.11%)
Jan 06, 2012 43.56 44.11 43.33 43.58 6,444,889 +0.16(+0.36%)
Jan 05, 2012 42.85 43.54 42.77 43.42 7,666,056 +0.29(+0.67%)
Jan 04, 2012 42.33 43.14 42.32 43.14 6,547,360 +1.29(+3.08%)
Dec 30, 2011 42.16 42.26 41.85 41.85 2,670,842 -0.41(-0.98%)
Dec 29, 2011 42.05 42.58 42.02 42.26 4,535,354 +0.39(+0.93%)
Dec 28, 2011 42.40 42.52 41.83 41.87 3,552,074 -0.53(-1.25%)
Dec 27, 2011 42.40 42.70 42.19 42.40 3,561,473 +0.00(+0.00%)
Dec 23, 2011 42.07 42.52 41.86 42.40 4,720,621 +1.12(+2.72%)
Dec 21, 2011 41.15 41.29 40.91 41.28 8,098,307 +0.14(+0.34%)
Dec 20, 2011 40.81 41.24 40.76 41.14 7,324,866 +0.70(+1.74%)
Dec 19, 2011 40.39 40.92 40.33 40.44 7,087,008 -0.02(-0.06%)
Dec 16, 2011 40.48 40.87 40.22 40.46 12,369,902 +0.40(+0.99%)
Dec 15, 2011 39.54 40.30 39.54 40.06 11,316,865 +0.63(+1.59%)
Dec 14, 2011 39.52 39.88 39.33 39.44 9,099,267 -0.14(-0.35%)
Dec 13, 2011 40.00 40.71 39.39 39.58 6,379,451 -0.22(-0.56%)
Dec 12, 2011 40.22 40.46 39.59 39.80 5,991,900 -0.59(-1.45%)
Dec 09, 2011 39.81 40.53 39.73 40.39 6,919,316 +0.62(+1.56%)
Dec 08, 2011 40.65 40.91 39.62 39.77 10,459,693 -0.97(-2.39%)
Dec 07, 2011 39.63 41.04 39.49 40.74 12,353,373 +0.87(+2.17%)
Dec 06, 2011 39.93 40.19 39.70 39.87 10,059,182 +0.02(+0.04%)
Dec 05, 2011 40.33 40.87 39.56 39.86 9,852,458 +0.17(+0.42%)
Dec 02, 2011 39.90 40.32 39.53 39.69 9,282,719 -0.24(-0.60%)
Dec 01, 2011 39.99 40.37 39.83 39.93 8,532,226 -0.21(-0.51%)
Nov 30, 2011 38.97 40.22 38.67 40.13 14,219,663 +2.38(+6.30%)
Nov 29, 2011 37.29 38.01 37.11 37.76 7,846,636 +0.70(+1.89%)
Nov 28, 2011 36.59 37.44 36.53 37.06 10,725,459 +1.12(+3.11%)
Nov 25, 2011 35.84 36.40 35.77 35.94 3,627,286 +0.09(+0.25%)
Nov 23, 2011 36.18 36.29 35.73 35.85 6,702,523 -0.71(-1.94%)
Nov 22, 2011 36.48 37.02 36.19 36.55 5,782,679 -0.02(-0.05%)
Nov 21, 2011 35.99 36.83 35.99 36.57 8,088,442 -0.09(-0.25%)
Nov 18, 2011 36.71 36.82 36.32 36.66 7,257,307 +0.02(+0.07%)
Nov 17, 2011 37.02 37.25 36.25 36.64 9,900,995 -0.32(-0.87%)
Nov 16, 2011 37.85 38.09 36.90 36.96 9,786,694 -1.35(-3.52%)
Nov 15, 2011 38.51 38.65 37.98 38.31 5,968,374 -0.32(-0.83%)
Nov 14, 2011 38.62 38.93 38.40 38.63 5,752,763 -0.16(-0.40%)
Nov 11, 2011 38.37 39.10 38.26 38.78 6,202,764 +0.82(+2.17%)
Nov 10, 2011 37.90 38.10 37.39 37.96 6,658,672 +0.49(+1.30%)
Nov 09, 2011 37.21 37.94 37.14 37.48 7,805,265 -0.50(-1.32%)
Nov 08, 2011 37.27 38.08 37.09 37.98 8,611,164 +0.81(+2.17%)
Nov 07, 2011 37.40 37.64 36.87 37.17 9,622,914 -0.34(-0.90%)
Nov 04, 2011 37.91 37.94 37.10 37.51 9,733,883 -0.49(-1.30%)
Nov 03, 2011 38.51 38.58 37.69 38.00 8,167,508 -0.15(-0.39%)
Nov 02, 2011 38.68 38.68 37.91 38.15 9,548,860 +0.12(+0.30%)
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.