Skip to main content

UnitedHealth Group (NY: UNH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 45.68 46.66 45.40 46.43 8,310,785 +0.93(+2.04%)
Oct 28, 2005 44.31 45.50 44.31 45.50 10,391,412 +1.70(+3.88%)
Oct 27, 2005 44.47 44.56 43.64 43.80 6,334,402 +0.51(+1.17%)
Oct 26, 2005 44.95 45.32 43.18 43.29 11,326,609 -1.57(-3.50%)
Oct 25, 2005 45.73 45.77 44.24 44.86 8,834,745 -1.00(-2.19%)
Oct 24, 2005 46.27 46.36 45.74 45.86 5,334,240 +0.04(+0.09%)
Oct 21, 2005 45.88 46.37 45.32 45.82 7,565,495 +0.02(+0.05%)
Oct 20, 2005 46.83 46.84 45.78 45.80 6,520,444 -0.87(-1.87%)
Oct 19, 2005 45.34 46.73 45.34 46.67 7,049,142 +1.36(+2.99%)
Oct 18, 2005 44.91 45.55 44.91 45.32 5,808,322 +0.06(+0.12%)
Oct 17, 2005 45.31 45.34 44.85 45.26 5,500,206 +0.01(+0.02%)
Oct 14, 2005 44.51 45.54 44.22 45.26 10,051,499 +1.79(+4.11%)
Oct 13, 2005 43.79 43.98 43.32 43.47 7,880,594 -0.67(-1.51%)
Oct 12, 2005 44.20 44.59 43.86 44.13 6,230,283 -0.12(-0.27%)
Oct 11, 2005 44.83 45.07 44.20 44.25 5,174,134 -0.56(-1.25%)
Oct 10, 2005 45.21 45.53 44.81 44.81 4,128,084 -0.39(-0.87%)
Oct 07, 2005 45.09 45.38 45.02 45.21 4,011,995 -0.03(-0.07%)
Oct 06, 2005 45.23 45.71 44.89 45.24 5,643,229 -0.03(-0.07%)
Oct 05, 2005 45.75 46.23 45.07 45.27 5,885,632 -0.49(-1.07%)
Oct 04, 2005 46.37 46.51 45.74 45.76 6,798,509 +0.22(+0.49%)
Oct 03, 2005 45.08 45.65 45.03 45.54 6,315,822 +0.47(+1.03%)
Sep 30, 2005 44.69 45.44 44.65 45.07 8,300,061 +0.38(+0.86%)
Sep 29, 2005 43.84 44.90 43.84 44.69 5,839,745 +0.30(+0.69%)
Sep 28, 2005 44.32 44.83 44.00 44.38 6,907,740 +0.06(+0.14%)
Sep 27, 2005 44.35 44.83 44.32 44.32 6,241,256 -0.11(-0.25%)
Sep 26, 2005 44.50 44.76 44.19 44.43 7,480,579 +0.32(+0.73%)
Sep 23, 2005 44.11 44.49 43.02 44.11 15,492,975 +1.10(+2.55%)
Sep 22, 2005 42.18 43.19 42.18 43.01 6,657,855 +0.83(+1.98%)
Sep 21, 2005 42.55 42.79 41.96 42.18 6,587,030 -0.02(-0.06%)
Sep 20, 2005 43.15 43.22 42.03 42.20 5,967,056 -0.71(-1.64%)
Sep 19, 2005 43.35 43.39 42.62 42.91 3,405,614 -0.44(-1.02%)
Sep 16, 2005 42.92 43.35 42.66 43.35 8,165,642 +0.52(+1.22%)
Sep 15, 2005 43.03 43.16 42.82 42.83 4,296,420 +0.37(+0.87%)
Sep 14, 2005 42.54 42.73 42.36 42.46 5,089,467 -0.07(-0.17%)
Sep 13, 2005 43.20 43.43 42.50 42.53 7,313,117 -0.99(-2.28%)
Sep 12, 2005 43.92 43.93 43.39 43.52 6,034,765 -0.19(-0.44%)
Sep 09, 2005 43.23 44.00 43.23 43.72 6,353,230 +0.55(+1.26%)
Sep 08, 2005 43.14 43.33 42.62 43.17 6,798,758 +0.30(+0.71%)
Sep 07, 2005 42.74 42.91 42.59 42.87 4,568,625 +0.21(+0.49%)
Sep 06, 2005 42.22 42.70 42.18 42.66 5,027,869 +0.53(+1.26%)
Sep 02, 2005 42.13 42.34 41.85 42.13 4,431,338 +0.38(+0.92%)
Sep 01, 2005 41.30 41.98 40.57 41.74 6,924,075 +0.44(+1.07%)
Aug 31, 2005 40.70 41.32 40.42 41.30 5,510,431 +0.82(+2.02%)
Aug 30, 2005 40.74 40.80 40.40 40.48 5,236,854 -0.26(-0.63%)
Aug 29, 2005 40.30 40.79 40.17 40.74 3,615,846 +0.28(+0.69%)
Aug 26, 2005 40.46 40.82 40.28 40.46 4,600,796 -0.15(-0.38%)
Aug 25, 2005 40.73 40.76 40.34 40.61 4,166,864 +0.01(+0.02%)
Aug 24, 2005 41.17 41.25 40.47 40.60 4,391,561 -0.34(-0.84%)
Aug 23, 2005 41.11 41.38 40.94 40.95 3,895,906 -0.24(-0.58%)
Aug 22, 2005 41.35 41.46 41.06 41.19 3,685,175 +0.14(+0.35%)
Aug 19, 2005 41.14 41.46 41.04 41.04 3,915,234 -0.10(-0.23%)
Aug 18, 2005 41.22 41.47 41.10 41.14 3,103,981 +0.03(+0.08%)
Aug 17, 2005 41.19 41.42 40.96 41.11 4,351,659 +0.13(+0.31%)
Aug 16, 2005 41.70 41.89 40.98 40.98 3,971,345 -0.71(-1.69%)
Aug 15, 2005 41.89 41.90 41.40 41.69 3,320,074 -0.09(-0.21%)
Aug 12, 2005 42.50 42.81 41.49 41.77 3,559,859 -0.22(-0.53%)
Aug 11, 2005 41.53 42.18 41.52 42.00 4,549,173 +0.61(+1.47%)
Aug 10, 2005 41.72 42.02 41.39 41.39 4,827,737 -0.14(-0.33%)
Aug 09, 2005 41.08 41.56 40.92 41.53 6,598,252 +0.48(+1.17%)
Aug 08, 2005 41.94 41.94 40.94 41.04 5,980,897 -0.71(-1.69%)
Aug 05, 2005 42.49 42.49 41.50 41.75 8,237,091 -0.72(-1.70%)
Aug 04, 2005 42.64 42.74 42.36 42.47 6,197,738 -0.16(-0.38%)
Aug 03, 2005 42.58 42.70 42.42 42.63 5,682,632 +0.10(+0.25%)
Aug 02, 2005 42.20 42.54 42.12 42.53 6,413,332 +0.33(+0.78%)
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.