Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.77 58.03 57.32 57.65 4,983,541 +0.21(+0.37%)
Oct 30, 2013 57.54 58.00 57.24 57.44 5,162,608 -0.06(-0.10%)
Oct 29, 2013 56.49 57.56 56.46 57.50 6,938,120 +0.96(+1.70%)
Oct 28, 2013 57.05 57.26 56.35 56.54 8,261,232 -0.57(-1.01%)
Oct 25, 2013 57.02 57.59 56.83 57.11 8,162,314 +0.01(+0.01%)
Oct 24, 2013 57.44 57.76 56.74 57.10 7,519,053 -0.34(-0.59%)
Oct 23, 2013 57.86 57.94 57.14 57.44 9,740,969 -0.72(-1.23%)
Oct 22, 2013 57.62 58.81 57.62 58.16 9,054,116 +0.56(+0.97%)
Oct 21, 2013 57.98 58.08 56.67 57.60 13,612,035 -0.47(-0.81%)
Oct 18, 2013 60.19 60.26 57.05 58.08 24,959,756 -2.20(-3.66%)
Oct 17, 2013 60.62 61.56 60.01 60.28 25,822,288 -3.23(-5.08%)
Oct 16, 2013 62.92 63.76 62.82 63.51 5,172,329 +1.11(+1.79%)
Oct 15, 2013 62.93 63.28 62.30 62.39 3,460,469 -0.72(-1.14%)
Oct 14, 2013 62.38 63.19 62.10 63.11 3,033,543 +0.38(+0.61%)
Oct 11, 2013 62.44 62.73 62.08 62.73 3,475,913 +0.24(+0.39%)
Oct 10, 2013 60.92 62.48 60.68 62.48 5,794,522 +2.20(+3.64%)
Oct 09, 2013 60.57 60.71 60.12 60.29 5,283,401 -0.08(-0.14%)
Oct 08, 2013 60.81 61.16 60.33 60.37 7,162,011 -0.58(-0.96%)
Oct 07, 2013 61.31 61.40 60.95 60.96 5,653,889 -0.69(-1.12%)
Oct 04, 2013 61.23 61.77 61.01 61.65 5,088,191 +0.40(+0.65%)
Oct 03, 2013 61.23 61.64 61.03 61.25 5,965,227 -0.04(-0.07%)
Oct 02, 2013 61.02 61.34 60.87 61.29 3,187,279 -0.01(-0.01%)
Oct 01, 2013 60.59 61.61 60.52 61.30 5,109,916 +0.82(+1.35%)
Sep 30, 2013 60.21 60.53 59.98 60.48 4,950,698 -0.32(-0.53%)
Sep 27, 2013 60.56 60.91 60.39 60.80 4,202,157 -0.14(-0.24%)
Sep 26, 2013 60.81 61.50 60.74 60.95 2,856,206 +0.15(+0.25%)
Sep 25, 2013 61.07 61.25 60.74 60.80 5,697,643 -0.29(-0.47%)
Sep 24, 2013 60.96 61.61 60.50 61.08 5,644,674 +0.42(+0.70%)
Sep 23, 2013 59.80 60.76 59.65 60.66 5,300,267 +1.06(+1.77%)
Sep 20, 2013 59.59 60.60 59.46 59.60 10,767,979 -0.23(-0.38%)
Sep 19, 2013 61.73 61.76 59.65 59.83 9,849,079 -1.86(-3.01%)
Sep 18, 2013 62.63 62.66 61.18 61.69 9,128,458 -1.07(-1.71%)
Sep 17, 2013 63.44 63.64 62.44 62.76 6,078,951 -0.68(-1.08%)
Sep 16, 2013 63.49 64.09 63.32 63.45 5,005,854 +0.54(+0.86%)
Sep 13, 2013 63.28 63.56 62.60 62.91 4,050,326 -0.22(-0.35%)
Sep 12, 2013 63.62 63.77 63.09 63.13 3,341,128 -0.37(-0.59%)
Sep 11, 2013 62.99 63.51 62.78 63.50 4,521,831 +0.70(+1.12%)
Sep 10, 2013 62.77 62.81 62.13 62.80 4,664,764 +0.32(+0.51%)
Sep 09, 2013 62.36 62.73 62.08 62.48 3,070,449 +0.16(+0.26%)
Sep 06, 2013 62.47 62.93 61.05 62.32 4,259,412 +0.02(+0.03%)
Sep 05, 2013 61.71 62.46 61.54 62.30 3,397,570 +0.58(+0.94%)
Sep 04, 2013 60.97 61.72 60.75 61.72 3,959,618 +0.66(+1.09%)
Sep 03, 2013 60.42 61.23 60.41 61.06 4,516,772 +0.69(+1.14%)
Aug 30, 2013 60.97 61.27 60.16 60.37 4,975,051 -0.59(-0.97%)
Aug 29, 2013 60.03 61.28 59.87 60.95 6,146,795 +0.76(+1.26%)
Aug 28, 2013 60.08 60.72 60.04 60.20 3,917,199 +0.02(+0.03%)
Aug 27, 2013 60.54 60.70 60.01 60.18 4,304,958 -0.72(-1.19%)
Aug 26, 2013 61.12 61.36 60.82 60.90 3,326,539 -0.13(-0.22%)
Aug 23, 2013 60.59 61.19 60.51 61.04 3,824,922 +0.48(+0.79%)
Aug 22, 2013 60.62 61.21 60.44 60.56 3,516,655 +0.10(+0.17%)
Aug 21, 2013 60.74 60.87 60.14 60.46 3,938,066 -0.51(-0.84%)
Aug 20, 2013 60.46 61.29 60.26 60.97 3,696,054 +0.63(+1.05%)
Aug 19, 2013 60.19 60.76 60.13 60.34 3,314,911 +0.24(+0.39%)
Aug 16, 2013 59.87 60.57 59.74 60.10 3,949,830 +0.03(+0.04%)
Aug 15, 2013 60.58 61.11 60.05 60.08 4,040,963 -0.92(-1.50%)
Aug 14, 2013 61.59 61.68 60.84 61.00 3,658,183 -0.72(-1.17%)
Aug 13, 2013 60.95 61.75 60.84 61.72 3,118,266 +0.81(+1.33%)
Aug 12, 2013 60.93 61.08 60.59 60.91 3,614,673 -0.45(-0.74%)
Aug 09, 2013 61.59 61.92 60.81 61.37 3,038,693 -0.21(-0.34%)
Aug 08, 2013 61.55 61.99 61.31 61.58 2,577,555 +0.22(+0.36%)
Aug 07, 2013 61.58 61.76 61.11 61.36 3,336,287 -0.27(-0.44%)
Aug 06, 2013 61.58 61.74 61.03 61.63 3,583,208 -0.08(-0.14%)
Aug 05, 2013 60.89 61.91 60.84 61.71 3,411,969 +0.91(+1.49%)
Aug 02, 2013 61.45 61.45 60.53 60.80 4,305,026 -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.