UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.79 46.96 46.26 46.26 8,303,610 -0.73(-1.55%)
Jan 30, 2013 47.13 47.29 46.86 46.99 7,482,476 -0.17(-0.36%)
Jan 29, 2013 46.71 47.50 46.65 47.16 8,733,423 +0.39(+0.84%)
Jan 28, 2013 47.27 47.37 46.75 46.76 6,847,195 -0.19(-0.41%)
Jan 25, 2013 47.22 47.24 46.69 46.96 6,716,273 -0.15(-0.32%)
Jan 24, 2013 46.95 47.29 46.84 47.11 5,038,346 +0.26(+0.55%)
Jan 23, 2013 47.01 47.13 46.46 46.85 7,955,203 -0.09(-0.20%)
Jan 22, 2013 45.79 47.00 45.72 46.94 11,117,480 +1.22(+2.68%)
Jan 18, 2013 45.58 45.77 45.43 45.72 8,383,332 +0.13(+0.29%)
Jan 17, 2013 45.05 45.69 44.55 45.58 17,232,902 +0.62(+1.38%)
Jan 16, 2013 44.94 45.08 44.69 44.96 7,727,016 +0.03(+0.07%)
Jan 15, 2013 44.59 45.12 44.58 44.93 6,925,522 +0.22(+0.49%)
Jan 14, 2013 44.30 45.60 44.07 44.71 8,484,521 +0.45(+1.02%)
Jan 11, 2013 44.74 44.74 43.85 44.26 12,152,422 -0.24(-0.55%)
Jan 10, 2013 44.01 44.57 43.85 44.50 7,765,498 +0.62(+1.41%)
Jan 09, 2013 43.23 43.99 43.15 43.88 6,151,455 +0.81(+1.89%)
Jan 08, 2013 43.57 43.78 43.03 43.07 9,784,435 -0.58(-1.32%)
Jan 07, 2013 43.47 43.85 43.19 43.65 9,314,481 +0.00(+0.00%)
Jan 04, 2013 43.74 44.18 43.62 43.65 12,487,700 +0.08(+0.19%)
Jan 03, 2013 44.78 44.84 43.45 43.56 17,201,570 -2.14(-4.68%)
Jan 02, 2013 45.88 46.08 45.25 45.70 6,394,651 +0.25(+0.55%)
Dec 31, 2012 44.94 45.46 44.82 45.45 5,816,987 +0.32(+0.71%)
Dec 28, 2012 45.32 45.78 45.08 45.13 3,744,305 -0.49(-1.07%)
Dec 27, 2012 45.35 45.74 45.20 45.62 3,858,319 +0.18(+0.41%)
Dec 26, 2012 45.92 45.96 45.35 45.43 3,857,744 -0.53(-1.15%)
Dec 24, 2012 45.92 46.13 45.69 45.96 2,045,419 -0.15(-0.33%)
Dec 21, 2012 46.40 46.52 45.61 46.11 11,267,721 -0.36(-0.78%)
Dec 20, 2012 45.65 46.51 45.62 46.47 5,954,088 +0.81(+1.78%)
Dec 19, 2012 46.18 46.18 45.61 45.66 6,608,901 -0.39(-0.84%)
Dec 18, 2012 45.77 46.37 45.64 46.04 5,472,227 +0.49(+1.09%)
Dec 17, 2012 45.31 45.71 45.23 45.55 7,563,665 +0.26(+0.57%)
Dec 14, 2012 45.39 45.69 45.18 45.29 4,139,748 -0.28(-0.61%)
Dec 13, 2012 46.27 46.41 45.51 45.56 5,862,004 -0.73(-1.57%)
Dec 12, 2012 46.08 46.77 46.00 46.29 8,418,607 +0.41(+0.89%)
Dec 11, 2012 45.46 46.07 45.31 45.88 5,932,494 +0.48(+1.05%)
Dec 10, 2012 45.14 45.52 45.03 45.41 4,909,309 +0.27(+0.59%)
Dec 07, 2012 45.08 45.16 44.74 45.14 5,019,857 +0.36(+0.81%)
Dec 06, 2012 44.98 44.98 44.47 44.77 4,519,517 -0.16(-0.35%)
Dec 05, 2012 44.84 45.26 44.74 44.93 5,386,048 +0.25(+0.56%)
Dec 04, 2012 45.03 45.27 44.67 44.68 7,128,084 -0.71(-1.56%)
Nov 30, 2012 45.22 45.80 45.13 45.39 9,368,847 +0.02(+0.06%)
Nov 29, 2012 44.45 45.56 44.23 45.37 13,074,445 +1.34(+3.05%)
Nov 28, 2012 43.62 44.43 43.60 44.02 6,882,823 +0.13(+0.30%)
Nov 27, 2012 44.34 44.92 43.86 43.89 9,417,197 -0.78(-1.76%)
Nov 26, 2012 44.22 44.74 44.03 44.67 6,821,271 -0.33(-0.72%)
Nov 23, 2012 44.79 45.01 44.65 45.00 2,048,002 +0.33(+0.73%)
Nov 21, 2012 44.40 44.82 44.08 44.67 6,107,309 +0.33(+0.73%)
Nov 20, 2012 44.17 44.38 43.95 44.35 5,676,896 +0.19(+0.43%)
Nov 19, 2012 43.59 44.16 43.27 44.16 7,032,226 +0.84(+1.95%)
Nov 16, 2012 42.77 43.56 42.68 43.31 7,654,212 +0.54(+1.27%)
Nov 15, 2012 42.79 43.16 42.64 42.77 7,991,095 +0.00(+0.00%)
Nov 14, 2012 43.72 43.76 42.64 42.77 6,932,903 -0.78(-1.80%)
Nov 13, 2012 43.43 44.22 43.40 43.56 6,745,408 -0.01(-0.02%)
Nov 12, 2012 44.27 44.66 43.44 43.56 7,122,103 -0.58(-1.32%)
Nov 09, 2012 44.53 45.07 43.93 44.15 10,287,653 -0.45(-1.01%)
Nov 08, 2012 45.36 45.88 44.58 44.60 10,599,685 -0.68(-1.51%)
Nov 07, 2012 46.22 46.24 44.56 45.28 16,550,623 -1.78(-3.78%)
Nov 06, 2012 45.99 47.14 45.61 47.06 5,848,219 +0.93(+2.01%)
Nov 05, 2012 46.95 47.07 45.76 46.14 7,356,744 -0.64(-1.37%)
Nov 02, 2012 47.59 47.77 46.73 46.78 5,929,595 -0.75(-1.58%)
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.