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 (%)
Jun 29, 2012 49.95 50.17 47.91 48.43 13,434,029 -0.91(-1.85%)
Jun 28, 2012 48.74 50.09 45.81 49.34 30,584,776 +0.26(+0.52%)
Jun 27, 2012 49.26 50.17 48.69 49.08 8,562,654 +0.41(+0.83%)
Jun 26, 2012 47.73 48.98 47.38 48.68 9,009,531 +0.92(+1.92%)
Jun 25, 2012 48.50 48.93 47.72 47.76 8,317,211 -1.14(-2.34%)
Jun 22, 2012 48.43 49.28 48.36 48.90 9,058,801 +0.60(+1.25%)
Jun 21, 2012 49.53 49.70 48.24 48.30 6,426,760 -1.04(-2.11%)
Jun 20, 2012 49.63 49.86 49.09 49.34 5,239,728 -0.55(-1.10%)
Jun 19, 2012 49.32 50.29 49.15 49.89 10,391,113 +0.70(+1.41%)
Jun 18, 2012 48.67 49.23 48.16 49.19 11,738,717 +0.43(+0.88%)
Jun 15, 2012 49.41 49.55 48.44 48.76 10,900,855 -0.29(-0.59%)
Jun 14, 2012 48.16 49.16 47.92 49.05 8,032,493 +1.03(+2.14%)
Jun 13, 2012 47.78 48.45 47.66 48.02 7,698,885 +0.32(+0.66%)
Jun 12, 2012 47.40 47.94 47.01 47.71 7,303,222 +0.31(+0.66%)
Jun 11, 2012 48.02 48.15 47.34 47.39 7,560,768 -0.45(-0.93%)
Jun 08, 2012 46.88 48.16 46.88 47.84 7,767,740 +0.45(+0.96%)
Jun 07, 2012 47.67 48.16 47.34 47.39 8,788,677 -0.21(-0.43%)
Jun 06, 2012 46.69 47.59 46.60 47.59 8,215,712 +1.37(+2.96%)
Jun 05, 2012 45.23 46.35 45.14 46.22 7,410,366 +0.93(+2.06%)
Jun 04, 2012 45.18 45.65 45.11 45.29 6,677,850 -0.11(-0.24%)
Jun 01, 2012 45.55 46.10 45.32 45.40 6,915,550 -0.60(-1.31%)
May 31, 2012 46.36 46.46 45.74 46.00 7,692,422 -0.33(-0.71%)
May 30, 2012 46.19 46.58 46.01 46.33 5,332,161 +0.02(+0.04%)
May 29, 2012 46.26 46.40 45.78 46.31 6,070,511 +0.02(+0.05%)
May 25, 2012 46.33 46.65 46.08 46.29 5,221,069 -0.08(-0.18%)
May 24, 2012 45.39 46.80 45.37 46.37 8,719,950 +0.71(+1.55%)
May 23, 2012 45.74 46.09 45.12 45.66 5,663,713 -0.30(-0.65%)
May 22, 2012 45.99 46.71 45.78 45.96 7,070,859 +0.14(+0.31%)
May 21, 2012 44.61 45.86 44.61 45.82 5,850,869 +1.29(+2.89%)
May 18, 2012 45.27 45.65 44.36 44.53 7,784,018 -0.73(-1.62%)
May 17, 2012 45.42 45.74 45.14 45.27 6,625,960 -0.02(-0.04%)
May 16, 2012 45.40 45.60 45.23 45.28 4,893,370 -0.03(-0.07%)
May 15, 2012 45.38 45.94 45.17 45.32 6,685,707 -0.18(-0.40%)
May 14, 2012 45.22 45.84 45.01 45.50 5,618,515 -0.03(-0.07%)
May 11, 2012 45.53 45.89 45.38 45.53 4,774,064 -0.07(-0.16%)
May 10, 2012 45.83 46.07 45.39 45.60 4,872,278 +0.06(+0.13%)
May 09, 2012 45.67 46.16 45.24 45.55 8,032,902 -0.49(-1.07%)
May 08, 2012 45.56 46.17 45.29 46.04 5,701,687 +0.47(+1.03%)
May 07, 2012 44.83 45.72 44.75 45.57 4,942,345 +0.44(+0.97%)
May 04, 2012 45.90 45.97 45.08 45.13 7,016,652 -0.82(-1.79%)
May 03, 2012 46.62 46.62 45.69 45.96 8,846,665 -0.78(-1.66%)
May 02, 2012 46.82 47.36 46.66 46.73 6,274,639 -0.39(-0.82%)
May 01, 2012 46.41 47.34 46.31 47.12 5,925,651 +0.81(+1.75%)
Apr 30, 2012 46.97 47.41 45.76 46.31 11,971,672 -1.45(-3.04%)
Apr 27, 2012 48.34 48.45 47.50 47.77 8,365,483 -0.38(-0.79%)
Apr 26, 2012 46.97 48.39 46.58 48.14 11,379,211 -0.41(-0.85%)
Apr 25, 2012 48.49 49.08 48.39 48.56 7,385,027 +0.12(+0.26%)
Apr 24, 2012 48.68 48.83 48.23 48.43 6,098,602 -0.39(-0.79%)
Apr 23, 2012 48.70 48.94 48.58 48.82 5,421,503 -0.26(-0.54%)
Apr 20, 2012 48.80 49.25 48.61 49.08 10,158,343 +0.66(+1.36%)
Apr 19, 2012 47.25 48.95 47.01 48.42 13,038,568 +1.15(+2.42%)
Apr 18, 2012 47.59 47.59 47.11 47.28 7,942,698 -0.64(-1.34%)
Apr 17, 2012 47.52 48.17 47.26 47.92 7,148,588 +0.61(+1.29%)
Apr 16, 2012 48.13 48.13 47.31 47.31 8,035,616 -0.57(-1.19%)
Apr 13, 2012 48.16 48.29 47.62 47.88 6,859,465 -0.34(-0.70%)
Apr 12, 2012 47.86 48.35 47.61 48.22 5,217,361 +0.36(+0.76%)
Apr 11, 2012 47.91 48.28 47.72 47.86 7,875,658 +0.38(+0.80%)
Apr 10, 2012 47.81 48.11 47.20 47.48 7,082,386 -0.48(-1.00%)
Apr 09, 2012 48.27 48.56 47.85 47.95 5,723,252 -0.72(-1.47%)
Apr 05, 2012 48.52 48.82 48.33 48.67 5,851,857 -0.04(-0.08%)
Apr 04, 2012 48.80 48.90 48.39 48.71 5,808,822 -0.28(-0.57%)
Apr 03, 2012 48.68 49.16 48.43 48.99 9,636,083 +0.23(+0.47%)
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.