Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.38 50.58 49.60 50.21 6,806,054 -0.07(-0.13%)
Apr 29, 2013 50.22 50.68 50.11 50.27 5,807,978 +0.44(+0.89%)
Apr 26, 2013 49.65 50.39 49.71 49.83 6,926,852 +0.12(+0.24%)
Apr 25, 2013 49.54 49.77 49.10 49.71 6,766,897 +0.46(+0.94%)
Apr 24, 2013 49.34 49.64 49.19 49.25 7,022,266 +0.21(+0.43%)
Apr 23, 2013 49.82 49.61 49.01 49.04 7,493,420 -0.57(-1.15%)
Apr 22, 2013 50.26 50.35 49.13 49.61 7,186,881 -0.69(-1.37%)
Apr 19, 2013 50.22 50.89 49.82 50.30 7,788,147 +0.29(+0.59%)
Apr 18, 2013 49.75 50.89 48.62 50.01 16,729,198 -1.96(-3.77%)
Apr 17, 2013 52.27 52.90 51.91 51.97 10,061,353 -0.65(-1.24%)
Apr 16, 2013 52.09 52.78 51.75 52.62 5,940,112 +1.02(+1.98%)
Apr 15, 2013 52.54 52.78 51.59 51.60 5,524,015 -1.21(-2.28%)
Apr 12, 2013 52.64 53.01 52.46 52.80 4,968,050 +0.04(+0.08%)
Apr 11, 2013 52.27 52.78 52.22 52.76 5,656,972 +0.48(+0.91%)
Apr 10, 2013 52.21 52.44 52.02 52.28 5,252,745 +0.19(+0.37%)
Apr 09, 2013 52.02 52.42 51.90 52.09 5,262,022 +0.24(+0.47%)
Apr 08, 2013 51.97 52.25 51.35 51.85 5,425,816 -0.18(-0.34%)
Apr 05, 2013 51.87 52.41 51.65 52.02 8,166,314 +0.06(+0.11%)
Apr 04, 2013 51.73 52.36 51.51 51.97 9,131,521 +0.30(+0.58%)
Apr 03, 2013 52.28 52.57 51.62 51.66 12,104,332 -0.06(-0.11%)
Apr 02, 2013 51.63 53.57 51.52 51.72 27,053,902 +2.32(+4.70%)
Apr 01, 2013 47.89 49.73 47.76 49.40 10,750,106 +1.47(+3.08%)
Mar 28, 2013 47.47 48.01 47.32 47.93 6,787,412 +0.49(+1.04%)
Mar 27, 2013 46.54 47.78 46.45 47.43 10,177,123 +0.81(+1.74%)
Mar 26, 2013 46.19 46.73 46.15 46.62 7,232,985 +0.66(+1.44%)
Mar 25, 2013 45.78 46.17 45.61 45.96 6,138,373 +0.34(+0.73%)
Mar 22, 2013 46.19 46.33 45.43 45.62 6,467,180 -0.50(-1.09%)
Mar 21, 2013 45.82 46.37 45.77 46.13 5,913,422 +0.15(+0.33%)
Mar 20, 2013 46.47 46.52 45.92 45.98 5,405,836 -0.24(-0.53%)
Mar 19, 2013 46.08 46.41 46.01 46.22 6,530,333 +0.14(+0.31%)
Mar 18, 2013 45.49 46.47 45.47 46.08 7,131,177 +0.23(+0.49%)
Mar 15, 2013 45.77 45.99 45.59 45.85 9,416,340 +0.00(+0.00%)
Mar 14, 2013 45.72 45.92 45.29 45.85 6,049,005 +0.21(+0.46%)
Mar 13, 2013 45.81 45.98 45.53 45.64 5,188,039 -0.12(-0.25%)
Mar 12, 2013 45.21 45.90 45.13 45.76 6,550,417 +0.52(+1.14%)
Mar 11, 2013 44.92 45.60 44.85 45.24 4,804,566 +0.33(+0.74%)
Mar 08, 2013 45.04 45.27 44.66 44.90 5,496,709 +0.01(+0.02%)
Mar 07, 2013 44.86 45.21 44.80 44.90 5,340,468 +0.16(+0.35%)
Mar 06, 2013 44.70 45.01 44.52 44.74 6,666,265 +0.09(+0.21%)
Mar 05, 2013 44.59 44.93 44.39 44.65 5,885,635 +0.15(+0.34%)
Mar 04, 2013 44.49 44.65 44.34 44.50 5,731,511 -0.17(-0.37%)
Mar 01, 2013 44.51 44.89 44.13 44.66 8,356,431 +0.06(+0.13%)
Feb 28, 2013 44.70 45.03 44.55 44.60 7,047,837 -0.35(-0.78%)
Feb 27, 2013 44.20 45.07 44.17 44.95 6,152,591 +0.68(+1.55%)
Feb 26, 2013 44.65 44.73 43.82 44.27 7,579,757 -0.21(-0.47%)
Feb 25, 2013 45.64 45.69 44.47 44.48 8,162,768 -0.98(-2.15%)
Feb 22, 2013 46.23 46.24 45.27 45.46 10,072,182 -0.64(-1.39%)
Feb 21, 2013 46.37 46.68 45.80 46.10 7,588,231 +0.03(+0.05%)
Feb 20, 2013 47.16 47.22 46.06 46.07 9,041,410 -1.21(-2.56%)
Feb 19, 2013 45.23 47.47 45.10 47.28 17,456,888 -0.55(-1.15%)
Feb 15, 2013 47.62 47.98 47.60 47.83 6,891,641 +0.23(+0.47%)
Feb 14, 2013 47.58 47.75 47.36 47.61 6,199,977 -0.15(-0.31%)
Feb 13, 2013 47.58 47.88 47.36 47.76 5,106,119 +0.18(+0.39%)
Feb 12, 2013 47.73 47.88 47.51 47.58 5,330,687 -0.09(-0.19%)
Feb 11, 2013 48.03 48.16 47.61 47.67 4,992,998 -0.52(-1.07%)
Feb 08, 2013 47.70 48.61 47.67 48.18 5,458,060 +0.58(+1.21%)
Feb 07, 2013 47.87 47.98 47.27 47.61 7,250,925 -0.28(-0.58%)
Feb 06, 2013 47.93 48.02 47.65 47.88 6,310,307 +1.36(+2.92%)
Feb 04, 2013 46.16 47.04 46.16 46.52 5,746,720 -0.02(-0.04%)
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.