Skip to main content

UnitedHealth Group (NY: UNH )

489.42 -5.60 (-1.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.83 40.08 38.53 39.98 14,272,840 +2.37(+6.30%)
Nov 29, 2011 37.15 37.87 36.97 37.62 7,875,980 +0.70(+1.89%)
Nov 28, 2011 36.45 37.30 36.39 36.92 10,765,569 +1.12(+3.11%)
Nov 25, 2011 35.71 36.26 35.64 35.80 3,640,851 +0.09(+0.25%)
Nov 23, 2011 36.04 36.16 35.60 35.71 6,727,589 -0.71(-1.94%)
Nov 22, 2011 36.34 36.89 36.06 36.42 5,804,304 -0.02(-0.05%)
Nov 21, 2011 35.86 36.69 35.86 36.43 8,118,690 -0.09(-0.25%)
Nov 18, 2011 36.57 36.68 36.19 36.52 7,284,447 +0.02(+0.07%)
Nov 17, 2011 36.89 37.12 36.12 36.50 9,938,022 -0.32(-0.87%)
Nov 16, 2011 37.71 37.95 36.76 36.82 9,823,293 -1.34(-3.52%)
Nov 15, 2011 38.37 38.51 37.84 38.16 5,990,694 -0.32(-0.83%)
Nov 14, 2011 38.48 38.79 38.25 38.48 5,774,276 -0.16(-0.40%)
Nov 11, 2011 38.22 38.95 38.12 38.64 6,225,960 +0.82(+2.17%)
Nov 10, 2011 37.76 37.96 37.25 37.82 6,683,573 +0.48(+1.30%)
Nov 09, 2011 37.07 37.80 37.00 37.34 7,834,455 -0.50(-1.32%)
Nov 08, 2011 37.13 37.94 36.96 37.84 8,643,367 +0.80(+2.17%)
Nov 07, 2011 37.26 37.50 36.73 37.03 9,658,901 -0.34(-0.90%)
Nov 04, 2011 37.77 37.80 36.96 37.37 9,770,285 -0.49(-1.30%)
Nov 03, 2011 38.37 38.44 37.55 37.86 8,198,052 -0.15(-0.39%)
Nov 02, 2011 38.53 38.53 37.77 38.01 9,584,570 +0.11(+0.30%)
Nov 01, 2011 38.38 38.62 37.67 37.89 13,573,875 -1.45(-3.69%)
Oct 31, 2011 39.67 40.13 39.32 39.35 7,519,020 -0.71(-1.76%)
Oct 28, 2011 40.31 40.46 39.51 40.05 7,778,465 -0.27(-0.67%)
Oct 27, 2011 40.93 40.99 40.02 40.32 12,229,419 +0.34(+0.86%)
Oct 26, 2011 40.53 40.57 39.46 39.98 12,669,849 +0.00(+0.00%)
Oct 25, 2011 39.08 40.42 39.08 39.98 9,119,876 -0.22(-0.55%)
Oct 24, 2011 39.53 40.37 39.35 40.20 8,716,297 +0.91(+2.32%)
Oct 21, 2011 38.89 39.76 38.79 39.29 11,244,186 +0.85(+2.22%)
Oct 20, 2011 38.27 38.53 37.66 38.44 9,702,715 +0.35(+0.93%)
Oct 19, 2011 37.22 38.88 37.07 38.08 14,942,180 +0.91(+2.45%)
Oct 18, 2011 36.27 37.64 35.14 37.17 29,183,886 -1.03(-2.70%)
Oct 17, 2011 38.43 39.03 38.09 38.21 7,250,664 -0.51(-1.31%)
Oct 14, 2011 38.71 38.82 38.15 38.71 7,408,547 +0.57(+1.48%)
Oct 13, 2011 37.73 38.22 37.44 38.15 6,140,730 +0.12(+0.32%)
Oct 12, 2011 38.71 39.07 38.02 38.03 8,864,070 -0.21(-0.56%)
Oct 11, 2011 38.03 38.39 37.62 38.24 5,658,072 +0.10(+0.26%)
Oct 10, 2011 37.32 38.14 37.31 38.14 5,753,124 +1.34(+3.63%)
Oct 07, 2011 36.89 37.26 36.44 36.80 7,272,988 -0.04(-0.11%)
Oct 06, 2011 36.29 36.88 36.29 36.84 7,080,093 +0.40(+1.10%)
Oct 05, 2011 35.70 36.63 35.12 36.44 10,313,613 +1.37(+3.90%)
Oct 04, 2011 34.52 35.12 33.88 35.07 16,796,388 -0.11(-0.33%)
Oct 03, 2011 37.39 37.89 35.15 35.19 15,458,811 -2.62(-6.94%)
Sep 30, 2011 37.78 38.72 37.39 37.81 12,789,108 -0.38(-0.99%)
Sep 29, 2011 39.64 39.96 37.54 38.19 11,125,086 -0.87(-2.23%)
Sep 28, 2011 40.39 40.60 38.99 39.06 8,951,303 -1.48(-3.66%)
Sep 27, 2011 40.67 41.31 40.06 40.54 9,795,001 +0.52(+1.31%)
Sep 26, 2011 39.46 40.04 39.01 40.02 8,717,663 +0.99(+2.54%)
Sep 23, 2011 38.37 39.26 38.11 39.03 8,696,433 +0.42(+1.08%)
Sep 22, 2011 38.33 39.08 37.98 38.61 12,276,632 -0.75(-1.92%)
Sep 21, 2011 40.93 41.33 39.34 39.36 8,541,251 -1.49(-3.65%)
Sep 20, 2011 41.03 42.01 40.45 40.85 10,294,280 -0.10(-0.24%)
Sep 19, 2011 40.62 41.14 40.49 40.95 10,924,008 -0.66(-1.60%)
Sep 16, 2011 41.87 41.96 40.45 41.62 14,381,451 +0.18(+0.44%)
Sep 15, 2011 40.26 41.60 39.85 41.44 13,814,099 +1.52(+3.82%)
Sep 14, 2011 39.61 40.51 38.53 39.91 12,318,975 +0.57(+1.44%)
Sep 13, 2011 38.03 39.53 37.98 39.35 14,553,508 +1.42(+3.74%)
Sep 12, 2011 36.48 37.98 36.43 37.93 10,021,253 +0.61(+1.63%)
Sep 09, 2011 38.21 38.48 37.12 37.32 11,070,011 -1.38(-3.56%)
Sep 08, 2011 38.33 39.35 38.25 38.70 9,051,133 -0.01(-0.02%)
Sep 07, 2011 38.10 38.90 37.87 38.71 8,309,390 +1.23(+3.28%)
Sep 06, 2011 36.58 37.56 36.15 37.48 8,287,439 -0.02(-0.04%)
Sep 02, 2011 37.54 38.34 37.46 37.49 6,223,903 -1.06(-2.74%)
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.