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 (%)
Oct 31, 2013 57.79 58.05 57.33 57.67 4,982,181 +0.21(+0.37%)
Oct 30, 2013 57.55 58.02 57.26 57.46 5,161,199 -0.06(-0.10%)
Oct 29, 2013 56.50 57.57 56.48 57.52 6,936,227 +0.96(+1.70%)
Oct 28, 2013 57.07 57.28 56.37 56.55 8,258,977 -0.57(-1.01%)
Oct 25, 2013 57.04 57.60 56.84 57.13 8,160,087 +0.01(+0.01%)
Oct 24, 2013 57.46 57.78 56.76 57.12 7,517,001 -0.34(-0.59%)
Oct 23, 2013 57.88 57.96 57.15 57.46 9,738,311 -0.72(-1.23%)
Oct 22, 2013 57.64 58.83 57.64 58.18 9,051,646 +0.56(+0.97%)
Oct 21, 2013 58.00 58.10 56.68 57.62 13,608,321 -0.47(-0.81%)
Oct 18, 2013 60.20 60.28 57.06 58.09 24,952,946 -2.21(-3.66%)
Oct 17, 2013 60.63 61.57 60.03 60.30 25,815,242 -3.23(-5.08%)
Oct 16, 2013 62.94 63.78 62.84 63.52 5,170,918 +1.12(+1.79%)
Oct 15, 2013 62.95 63.30 62.32 62.41 3,459,525 -0.72(-1.14%)
Oct 14, 2013 62.40 63.20 62.11 63.13 3,032,715 +0.38(+0.61%)
Oct 11, 2013 62.46 62.75 62.09 62.75 3,474,965 +0.24(+0.39%)
Oct 10, 2013 60.94 62.50 60.69 62.50 5,792,941 +2.20(+3.64%)
Oct 09, 2013 60.58 60.73 60.13 60.31 5,281,959 -0.08(-0.14%)
Oct 08, 2013 60.83 61.18 60.35 60.39 7,160,057 -0.58(-0.96%)
Oct 07, 2013 61.33 61.42 60.96 60.97 5,652,346 -0.69(-1.12%)
Oct 04, 2013 61.25 61.79 61.02 61.67 5,086,802 +0.40(+0.65%)
Oct 03, 2013 61.25 61.66 61.05 61.27 5,963,599 -0.04(-0.07%)
Oct 02, 2013 61.03 61.36 60.89 61.31 3,186,409 -0.01(-0.01%)
Oct 01, 2013 60.61 61.62 60.53 61.32 5,108,522 +0.82(+1.35%)
Sep 30, 2013 60.23 60.55 59.99 60.50 4,949,347 -0.32(-0.53%)
Sep 27, 2013 60.58 60.92 60.41 60.82 4,201,010 -0.14(-0.24%)
Sep 26, 2013 60.83 61.51 60.76 60.96 2,855,426 +0.15(+0.25%)
Sep 25, 2013 61.08 61.27 60.75 60.81 5,696,088 -0.29(-0.47%)
Sep 24, 2013 60.98 61.62 60.52 61.10 5,643,134 +0.42(+0.70%)
Sep 23, 2013 59.82 60.78 59.66 60.68 5,298,820 +1.06(+1.77%)
Sep 20, 2013 59.60 60.62 59.48 59.62 10,765,041 -0.23(-0.38%)
Sep 19, 2013 61.75 61.78 59.66 59.85 9,846,391 -1.86(-3.01%)
Sep 18, 2013 62.65 62.68 61.20 61.71 9,125,967 -1.07(-1.71%)
Sep 17, 2013 63.46 63.66 62.46 62.78 6,077,292 -0.68(-1.08%)
Sep 16, 2013 63.51 64.11 63.34 63.46 5,004,488 +0.54(+0.86%)
Sep 13, 2013 63.30 63.57 62.62 62.92 4,049,220 -0.22(-0.35%)
Sep 12, 2013 63.63 63.79 63.11 63.14 3,340,216 -0.37(-0.59%)
Sep 11, 2013 63.01 63.52 62.80 63.52 4,520,597 +0.70(+1.12%)
Sep 10, 2013 62.79 62.82 62.15 62.81 4,663,492 +0.32(+0.51%)
Sep 09, 2013 62.38 62.75 62.10 62.49 3,069,611 +0.16(+0.26%)
Sep 06, 2013 62.49 62.95 61.06 62.33 4,258,249 +0.02(+0.03%)
Sep 05, 2013 61.73 62.48 61.56 62.32 3,396,643 +0.58(+0.94%)
Sep 04, 2013 60.99 61.74 60.77 61.74 3,958,538 +0.66(+1.09%)
Sep 03, 2013 60.44 61.25 60.42 61.07 4,515,539 +0.69(+1.14%)
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%)
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.