Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.06 29.18 28.84 29.04 15,707,520 -0.10(-0.34%)
Oct 28, 2004 29.26 29.35 28.67 29.14 20,921,254 -0.06(-0.21%)
Oct 27, 2004 28.67 29.37 28.48 29.20 19,358,032 +0.72(+2.52%)
Oct 26, 2004 28.14 28.57 28.14 28.48 27,313,264 +0.73(+2.62%)
Oct 25, 2004 27.82 28.08 27.46 27.76 16,939,150 -0.26(-0.95%)
Oct 22, 2004 27.36 28.18 27.36 28.02 25,404,986 +0.65(+2.36%)
Oct 21, 2004 27.92 28.18 26.88 27.37 37,610,088 -0.65(-2.30%)
Oct 20, 2004 26.69 28.65 26.40 28.02 54,724,760 +1.35(+5.05%)
Oct 19, 2004 29.12 29.12 25.91 26.67 108,278,224 -2.75(-9.34%)
Oct 18, 2004 29.30 29.55 29.21 29.42 15,826,694 +0.00(+0.00%)
Oct 15, 2004 29.14 29.57 28.43 29.42 29,986,450 +0.28(+0.95%)
Oct 14, 2004 29.76 30.03 29.14 29.14 31,656,380 +0.26(+0.90%)
Oct 13, 2004 29.25 29.25 28.72 28.88 18,039,640 -0.23(-0.79%)
Oct 12, 2004 29.38 29.38 28.96 29.11 15,722,978 -0.27(-0.91%)
Oct 11, 2004 29.50 29.68 29.30 29.38 7,992,630 -0.06(-0.20%)
Oct 08, 2004 30.04 30.08 29.13 29.44 20,899,314 -0.60(-1.99%)
Oct 07, 2004 29.92 30.16 29.79 30.04 16,328,820 +0.12(+0.39%)
Oct 06, 2004 29.61 29.95 29.60 29.92 8,715,153 +0.32(+1.07%)
Oct 05, 2004 29.37 29.90 29.31 29.60 12,937,600 +0.24(+0.81%)
Oct 04, 2004 29.58 29.87 29.37 29.37 14,472,400 -0.22(-0.73%)
Oct 01, 2004 29.72 29.98 29.36 29.58 17,680,122 +0.01(+0.03%)
Sep 30, 2004 29.22 29.76 29.10 29.58 20,243,608 +0.61(+2.10%)
Sep 29, 2004 29.55 29.55 28.86 28.97 27,783,976 -0.58(-1.97%)
Sep 28, 2004 29.12 29.98 29.02 29.55 22,426,136 +0.44(+1.50%)
Sep 27, 2004 28.61 29.14 28.43 29.11 16,563,678 +0.50(+1.75%)
Sep 24, 2004 28.07 28.79 28.05 28.61 11,185,394 +0.50(+1.77%)
Sep 23, 2004 28.35 28.35 27.88 28.11 10,208,068 -0.08(-0.30%)
Sep 22, 2004 28.29 28.37 28.02 28.20 11,510,006 -0.08(-0.30%)
Sep 21, 2004 28.14 28.49 27.96 28.28 11,638,654 +0.30(+1.09%)
Sep 20, 2004 26.94 28.08 26.94 27.98 7,281,576 -0.03(-0.10%)
Sep 17, 2004 27.71 28.06 27.60 28.00 12,900,701 +0.02(+0.06%)
Sep 16, 2004 28.19 28.20 27.92 27.99 9,841,072 -0.20(-0.71%)
Sep 15, 2004 27.86 28.29 27.81 28.19 18,302,420 +0.14(+0.49%)
Sep 14, 2004 27.83 28.06 27.56 28.05 13,039,820 +0.37(+1.35%)
Sep 13, 2004 27.68 27.94 27.61 27.68 11,052,757 +0.06(+0.20%)
Sep 10, 2004 27.43 27.67 27.31 27.62 7,175,366 +0.11(+0.41%)
Sep 09, 2004 27.52 27.63 27.44 27.51 11,476,597 -0.00(-0.01%)
Sep 08, 2004 27.44 27.70 27.41 27.52 15,530,505 +0.17(+0.62%)
Sep 07, 2004 26.89 27.37 26.89 27.35 13,619,733 +0.46(+1.70%)
Sep 03, 2004 26.87 27.14 26.85 26.89 8,461,348 -0.12(-0.46%)
Sep 02, 2004 26.64 27.07 26.41 27.01 9,011,841 +0.27(+1.02%)
Sep 01, 2004 26.46 26.82 26.44 26.74 9,760,792 +0.22(+0.82%)
Aug 31, 2004 26.25 26.54 26.17 26.52 10,639,388 +0.39(+1.49%)
Aug 30, 2004 26.23 26.41 26.11 26.14 6,263,860 -0.19(-0.73%)
Aug 27, 2004 26.19 26.42 26.17 26.33 5,121,486 +0.14(+0.52%)
Aug 26, 2004 26.14 26.29 26.03 26.19 6,173,109 +0.05(+0.20%)
Aug 25, 2004 26.06 26.18 25.90 26.14 7,782,206 +0.08(+0.29%)
Aug 24, 2004 26.07 26.34 25.97 26.06 7,731,844 +0.01(+0.03%)
Aug 23, 2004 26.22 26.41 25.94 26.06 8,342,672 -0.24(-0.93%)
Aug 20, 2004 26.03 26.34 26.03 26.30 6,914,081 +0.27(+1.03%)
Aug 19, 2004 26.07 26.10 25.71 26.03 9,113,563 +12.95(+99.02%)
Aug 16, 2004 12.98 13.10 12.90 13.08 4,735,044 +0.06(+0.49%)
Aug 13, 2004 12.90 13.04 12.90 13.02 7,503,967 +0.13(+0.98%)
Aug 12, 2004 12.79 12.92 12.74 12.89 7,392,522 +0.01(+0.11%)
Aug 11, 2004 12.52 12.91 12.51 12.88 8,168,898 +0.23(+1.79%)
Aug 10, 2004 12.41 12.65 12.41 12.65 7,875,451 +0.34(+2.77%)
Aug 09, 2004 12.33 12.37 12.28 12.31 5,447,594 +0.00(+0.03%)
Aug 06, 2004 12.21 12.39 12.18 12.30 8,263,638 -0.12(-0.98%)
Aug 05, 2004 12.51 12.62 12.43 12.43 6,229,953 -0.08(-0.63%)
Aug 04, 2004 12.52 12.63 12.41 12.50 6,585,231 +0.01(+0.06%)
Aug 03, 2004 12.63 12.67 12.48 12.50 8,397,024 -0.15(-1.17%)
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.