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 (%)
Aug 30, 2013 60.99 61.28 60.17 60.38 4,973,694 -0.59(-0.97%)
Aug 29, 2013 60.05 61.30 59.89 60.97 6,145,118 +0.76(+1.26%)
Aug 28, 2013 60.10 60.74 60.05 60.21 3,916,130 +0.02(+0.03%)
Aug 27, 2013 60.56 60.72 60.03 60.20 4,303,783 -0.72(-1.19%)
Aug 26, 2013 61.14 61.38 60.84 60.92 3,325,631 -0.13(-0.22%)
Aug 23, 2013 60.61 61.21 60.52 61.06 3,823,878 +0.48(+0.79%)
Aug 22, 2013 60.63 61.22 60.46 60.58 3,515,696 +0.10(+0.17%)
Aug 21, 2013 60.75 60.89 60.15 60.47 3,936,992 -0.51(-0.84%)
Aug 20, 2013 60.47 61.31 60.27 60.99 3,695,046 +0.63(+1.05%)
Aug 19, 2013 60.21 60.77 60.15 60.36 3,314,006 +0.24(+0.39%)
Aug 16, 2013 59.89 60.58 59.76 60.12 3,948,753 +0.03(+0.04%)
Aug 15, 2013 60.59 61.12 60.07 60.10 4,039,860 -0.92(-1.50%)
Aug 14, 2013 61.60 61.69 60.86 61.01 3,657,185 -0.72(-1.17%)
Aug 13, 2013 60.96 61.77 60.86 61.74 3,117,416 +0.81(+1.33%)
Aug 12, 2013 60.95 61.10 60.61 60.93 3,613,687 -0.45(-0.74%)
Aug 09, 2013 61.61 61.94 60.83 61.38 3,037,864 -0.21(-0.34%)
Aug 08, 2013 61.57 62.01 61.32 61.59 2,576,852 +0.22(+0.36%)
Aug 07, 2013 61.59 61.78 61.12 61.38 3,335,377 -0.27(-0.44%)
Aug 06, 2013 61.59 61.75 61.05 61.64 3,582,231 -0.08(-0.14%)
Aug 05, 2013 60.90 61.93 60.85 61.73 3,411,038 +0.91(+1.49%)
Aug 02, 2013 61.47 61.47 60.54 60.82 4,303,851 -0.76(-1.23%)
Aug 01, 2013 61.64 61.88 61.36 61.58 3,866,113 +0.26(+0.43%)
Jul 31, 2013 61.00 62.00 61.00 61.32 7,086,706 +0.49(+0.80%)
Jul 30, 2013 61.34 61.63 60.58 60.83 6,386,543 -0.44(-0.71%)
Jul 29, 2013 60.69 61.32 60.57 61.27 4,556,761 +0.49(+0.80%)
Jul 26, 2013 60.71 61.10 60.23 60.78 4,545,619 -0.35(-0.56%)
Jul 25, 2013 60.67 61.12 60.35 61.12 4,562,990 +0.08(+0.12%)
Jul 24, 2013 61.28 61.57 60.75 61.05 7,156,237 -0.13(-0.22%)
Jul 23, 2013 60.78 61.22 60.45 61.18 4,674,912 +0.43(+0.71%)
Jul 22, 2013 60.33 61.06 60.10 60.75 5,987,020 +0.61(+1.02%)
Jul 19, 2013 59.43 60.68 59.05 60.14 8,916,943 +0.76(+1.28%)
Jul 18, 2013 58.37 59.63 58.00 59.38 16,734,482 +3.69(+6.62%)
Jul 17, 2013 56.40 56.76 55.48 55.69 8,873,430 -0.62(-1.11%)
Jul 16, 2013 56.59 56.69 56.02 56.32 6,486,520 -0.60(-1.05%)
Jul 15, 2013 57.34 57.39 56.78 56.91 4,530,916 -0.32(-0.56%)
Jul 12, 2013 57.71 57.86 56.97 57.23 5,521,561 -0.30(-0.53%)
Jul 11, 2013 57.46 57.70 56.94 57.54 7,829,786 +0.56(+0.99%)
Jul 10, 2013 57.23 57.87 56.91 56.97 5,208,427 -0.24(-0.41%)
Jul 09, 2013 57.25 57.61 56.64 57.21 5,079,932 +0.35(+0.61%)
Jul 08, 2013 56.35 56.88 55.85 56.86 7,362,041 +1.17(+2.10%)
Jul 05, 2013 55.52 55.71 54.94 55.69 2,799,682 +0.53(+0.96%)
Jul 03, 2013 54.68 55.42 54.41 55.16 2,706,088 +0.23(+0.41%)
Jul 02, 2013 55.07 55.26 54.75 54.94 5,328,304 -0.30(-0.55%)
Jul 01, 2013 55.46 55.85 55.15 55.24 4,440,173 +0.13(+0.23%)
Jun 28, 2013 55.23 55.66 54.74 55.11 8,162,656 -0.51(-0.92%)
Jun 27, 2013 54.76 55.71 54.68 55.63 5,332,139 +1.10(+2.02%)
Jun 26, 2013 53.89 54.76 53.88 54.52 5,768,077 +0.88(+1.65%)
Jun 25, 2013 54.73 55.16 53.58 53.64 5,896,654 -0.77(-1.42%)
Jun 24, 2013 53.44 54.74 53.41 54.41 6,795,992 +0.63(+1.17%)
Jun 21, 2013 54.03 54.57 53.39 53.78 9,275,603 +0.08(+0.16%)
Jun 20, 2013 54.54 54.56 53.57 53.70 6,832,539 -1.23(-2.24%)
Jun 19, 2013 55.30 55.69 54.90 54.93 7,569,003 -0.35(-0.64%)
Jun 18, 2013 54.62 55.31 54.25 55.28 6,158,224 +1.10(+2.04%)
Jun 17, 2013 54.11 54.91 53.95 54.18 5,910,725 +0.48(+0.89%)
Jun 14, 2013 53.98 54.25 53.52 53.70 3,709,946 -0.29(-0.55%)
Jun 13, 2013 53.61 54.04 53.15 53.99 5,203,340 +0.51(+0.94%)
Jun 12, 2013 53.83 54.06 53.31 53.49 4,643,394 -0.08(-0.16%)
Jun 11, 2013 52.92 54.10 52.54 53.57 7,235,580 +0.21(+0.39%)
Jun 10, 2013 52.44 53.55 52.43 53.36 6,272,792 +0.93(+1.77%)
Jun 07, 2013 52.18 52.73 51.70 52.43 6,227,707 +0.54(+1.05%)
Jun 06, 2013 51.75 51.89 51.08 51.89 5,622,372 +0.14(+0.28%)
Jun 05, 2013 52.80 52.89 51.66 51.75 6,420,207 -0.51(-0.98%)
Jun 04, 2013 52.46 52.78 51.89 52.26 6,146,963 -0.37(-0.70%)
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.