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 (%)
Apr 29, 2005 37.18 37.97 37.09 37.90 18,158,786 +0.81(+2.18%)
Apr 28, 2005 37.19 37.25 36.63 37.09 16,885,920 -0.08(-0.22%)
Apr 27, 2005 36.13 37.25 35.53 37.17 21,413,272 +1.05(+2.92%)
Apr 26, 2005 36.25 36.65 36.08 36.11 13,850,394 -0.28(-0.76%)
Apr 25, 2005 36.50 36.51 35.95 36.39 22,833,774 -0.20(-0.56%)
Apr 22, 2005 36.92 36.92 36.36 36.59 13,567,092 -0.47(-1.27%)
Apr 21, 2005 37.21 37.37 36.61 37.06 15,657,943 +0.11(+0.30%)
Apr 20, 2005 37.63 37.63 36.81 36.95 17,210,620 -0.42(-1.13%)
Apr 19, 2005 36.53 37.39 36.49 37.37 23,368,456 +0.81(+2.23%)
Apr 18, 2005 37.13 37.48 35.91 36.56 28,373,632 -0.84(-2.25%)
Apr 15, 2005 37.01 38.09 36.99 37.40 25,527,142 -0.26(-0.68%)
Apr 14, 2005 37.37 38.57 37.09 37.66 35,713,060 -0.82(-2.14%)
Apr 13, 2005 39.02 39.26 37.69 38.48 20,698,032 -0.50(-1.28%)
Apr 12, 2005 38.98 39.07 38.23 38.98 19,420,180 -0.00(-0.01%)
Apr 11, 2005 39.45 39.61 38.94 38.98 15,335,737 -0.48(-1.21%)
Apr 08, 2005 39.94 39.96 39.29 39.46 13,731,687 -0.27(-0.69%)
Apr 07, 2005 39.49 40.00 39.30 39.73 12,791,502 +0.42(+1.06%)
Apr 06, 2005 39.27 39.66 39.18 39.31 14,208,513 +0.04(+0.11%)
Apr 05, 2005 38.70 39.27 38.66 39.27 16,590,148 +0.57(+1.48%)
Apr 04, 2005 38.31 38.79 38.21 38.70 18,625,136 +0.27(+0.70%)
Apr 01, 2005 38.39 38.59 37.91 38.43 17,444,046 +0.18(+0.47%)
Mar 31, 2005 38.32 38.76 38.21 38.25 18,892,978 -0.13(-0.34%)
Mar 30, 2005 37.54 38.41 37.25 38.38 17,438,558 +1.05(+2.80%)
Mar 29, 2005 37.51 37.54 37.21 37.33 12,807,462 -0.01(-0.02%)
Mar 28, 2005 37.41 37.59 37.11 37.34 12,506,703 +0.11(+0.29%)
Mar 24, 2005 37.04 37.48 36.96 37.23 10,252,753 +0.19(+0.51%)
Mar 23, 2005 36.69 37.21 36.53 37.04 13,405,989 +0.13(+0.36%)
Mar 22, 2005 36.84 37.45 36.84 36.91 12,664,315 +0.17(+0.46%)
Mar 21, 2005 36.87 36.88 36.38 36.74 12,446,850 +0.15(+0.42%)
Mar 18, 2005 36.63 36.79 36.22 36.59 16,886,418 +0.06(+0.16%)
Mar 17, 2005 36.35 36.83 35.94 36.53 12,945,124 +0.41(+1.13%)
Mar 16, 2005 36.09 36.17 35.85 36.12 11,022,857 +0.00(+0.00%)
Mar 15, 2005 36.49 36.59 36.07 36.12 13,370,077 -0.16(-0.43%)
Mar 14, 2005 36.20 36.65 36.04 36.28 8,880,632 +0.08(+0.21%)
Mar 11, 2005 36.89 37.02 36.14 36.20 10,103,621 -0.46(-1.25%)
Mar 10, 2005 36.27 36.83 36.27 36.66 11,055,277 +0.47(+1.30%)
Mar 09, 2005 36.15 36.40 35.77 36.19 10,173,449 -0.04(-0.11%)
Mar 08, 2005 36.57 36.68 36.19 36.23 14,637,955 -0.34(-0.93%)
Mar 07, 2005 37.31 37.52 36.51 36.57 12,488,747 -0.84(-2.24%)
Mar 04, 2005 36.97 37.55 36.86 37.41 9,096,600 +0.66(+1.80%)
Mar 03, 2005 36.71 36.86 36.43 36.75 10,273,203 +0.08(+0.21%)
Mar 02, 2005 36.17 37.16 36.16 36.67 11,710,663 +0.25(+0.69%)
Mar 01, 2005 36.37 36.59 36.18 36.42 9,226,780 -0.14(-0.37%)
Feb 28, 2005 36.46 36.85 36.25 36.55 11,918,651 -0.09(-0.25%)
Feb 25, 2005 35.93 36.69 35.87 36.65 12,906,219 +0.84(+2.34%)
Feb 24, 2005 35.43 35.81 35.13 35.81 11,744,081 +0.38(+1.08%)
Feb 23, 2005 34.85 35.62 34.85 35.43 10,322,581 +0.58(+1.67%)
Feb 22, 2005 35.30 35.45 34.75 34.85 18,438,098 -0.86(-2.41%)
Feb 18, 2005 35.73 35.79 35.59 35.71 9,722,559 +0.01(+0.03%)
Feb 17, 2005 35.94 36.03 35.58 35.70 10,114,095 -0.34(-0.95%)
Feb 16, 2005 36.00 36.14 35.75 36.04 9,215,308 -0.13(-0.37%)
Feb 15, 2005 35.81 36.19 35.78 36.17 13,755,129 +0.50(+1.41%)
Feb 14, 2005 35.19 35.88 35.09 35.67 10,551,019 +0.48(+1.37%)
Feb 11, 2005 35.33 35.64 35.07 35.19 13,610,485 -0.11(-0.32%)
Feb 10, 2005 35.39 35.50 35.01 35.30 13,699,765 +0.34(+0.97%)
Feb 09, 2005 35.85 35.94 34.85 34.96 14,246,419 -0.68(-1.90%)
Feb 08, 2005 35.99 36.01 35.46 35.64 15,276,383 -0.02(-0.07%)
Feb 07, 2005 36.44 36.44 35.59 35.66 22,677,160 -1.14(-3.09%)
Feb 04, 2005 36.11 36.81 36.11 36.80 11,433,845 +0.49(+1.34%)
Feb 03, 2005 36.09 36.48 35.95 36.31 11,233,339 +0.22(+0.62%)
Feb 02, 2005 36.21 36.33 35.88 36.09 13,703,755 -0.27(-0.75%)
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.