Skip to main content

UnitedHealth Group (NY: UNH )

483.42 -1.08 (-0.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.82 40.06 38.52 39.97 14,276,738 +2.37(+6.30%)
Nov 29, 2011 37.14 37.86 36.96 37.61 7,878,130 +0.70(+1.89%)
Nov 28, 2011 36.44 37.29 36.38 36.91 10,768,508 +1.11(+3.11%)
Nov 25, 2011 35.70 36.25 35.63 35.79 3,641,845 +0.09(+0.25%)
Nov 23, 2011 36.03 36.15 35.59 35.70 6,729,426 -0.70(-1.94%)
Nov 22, 2011 36.33 36.88 36.05 36.41 5,805,889 -0.02(-0.05%)
Nov 21, 2011 35.85 36.68 35.85 36.42 8,120,907 -0.09(-0.25%)
Nov 18, 2011 36.56 36.67 36.18 36.52 7,286,436 +0.02(+0.07%)
Nov 17, 2011 36.88 37.11 36.11 36.49 9,940,736 -0.32(-0.87%)
Nov 16, 2011 37.70 37.94 36.75 36.81 9,825,976 -1.34(-3.52%)
Nov 15, 2011 38.36 38.50 37.83 38.15 5,992,329 -0.32(-0.83%)
Nov 14, 2011 38.47 38.78 38.24 38.47 5,775,853 -0.16(-0.40%)
Nov 11, 2011 38.21 38.94 38.11 38.63 6,227,660 +0.82(+2.17%)
Nov 10, 2011 37.75 37.95 37.24 37.81 6,685,398 +0.48(+1.30%)
Nov 09, 2011 37.06 37.79 36.99 37.33 7,836,594 -0.50(-1.32%)
Nov 08, 2011 37.12 37.92 36.95 37.83 8,645,727 +0.80(+2.17%)
Nov 07, 2011 37.25 37.49 36.72 37.02 9,661,538 -0.34(-0.90%)
Nov 04, 2011 37.76 37.79 36.95 37.36 9,772,953 -0.49(-1.30%)
Nov 03, 2011 38.36 38.42 37.54 37.85 8,200,291 -0.15(-0.39%)
Nov 02, 2011 38.52 38.52 37.76 38.00 9,587,187 +0.11(+0.30%)
Nov 01, 2011 38.37 38.61 37.66 37.88 13,577,581 -1.45(-3.69%)
Oct 31, 2011 39.65 40.12 39.31 39.33 7,521,073 -0.70(-1.76%)
Oct 28, 2011 40.30 40.45 39.50 40.04 7,780,589 -0.27(-0.67%)
Oct 27, 2011 40.92 40.98 40.01 40.31 12,232,758 +0.34(+0.86%)
Oct 26, 2011 40.51 40.56 39.45 39.97 12,673,309 +0.00(+0.00%)
Oct 25, 2011 39.07 40.41 39.07 39.97 9,122,366 -0.22(-0.55%)
Oct 24, 2011 39.51 40.36 39.34 40.19 8,718,677 +0.91(+2.32%)
Oct 21, 2011 38.88 39.75 38.78 39.28 11,247,257 +0.85(+2.22%)
Oct 20, 2011 38.26 38.52 37.65 38.42 9,705,365 +0.35(+0.93%)
Oct 19, 2011 37.21 38.87 37.06 38.07 14,946,260 +0.91(+2.45%)
Oct 18, 2011 36.26 37.63 35.13 37.16 29,191,854 -1.03(-2.70%)
Oct 17, 2011 38.42 39.02 38.08 38.20 7,252,644 -0.51(-1.31%)
Oct 14, 2011 38.70 38.81 38.14 38.70 7,410,570 +0.57(+1.48%)
Oct 13, 2011 37.72 38.21 37.43 38.14 6,142,407 +0.12(+0.32%)
Oct 12, 2011 38.70 39.06 38.01 38.02 8,866,491 -0.21(-0.56%)
Oct 11, 2011 38.02 38.38 37.61 38.23 5,659,617 +0.10(+0.26%)
Oct 10, 2011 37.31 38.13 37.30 38.13 5,754,695 +1.34(+3.63%)
Oct 07, 2011 36.88 37.25 36.43 36.79 7,274,974 -0.04(-0.11%)
Oct 06, 2011 36.28 36.87 36.28 36.83 7,082,026 +0.40(+1.10%)
Oct 05, 2011 35.69 36.62 35.11 36.43 10,316,429 +1.37(+3.90%)
Oct 04, 2011 34.52 35.11 33.87 35.06 16,800,976 -0.11(-0.33%)
Oct 03, 2011 37.38 37.88 35.14 35.18 15,463,032 -2.62(-6.94%)
Sep 30, 2011 37.77 38.71 37.38 37.80 12,792,600 -0.38(-0.99%)
Sep 29, 2011 39.63 39.95 37.53 38.18 11,128,124 -0.87(-2.22%)
Sep 28, 2011 40.38 40.59 38.98 39.05 8,953,747 -1.48(-3.66%)
Sep 27, 2011 40.66 41.30 40.05 40.53 9,797,676 +0.52(+1.31%)
Sep 26, 2011 39.45 40.03 39.00 40.01 8,720,044 +0.99(+2.54%)
Sep 23, 2011 38.36 39.24 38.10 39.01 8,698,808 +0.42(+1.08%)
Sep 22, 2011 38.32 39.07 37.97 38.60 12,279,985 -0.75(-1.92%)
Sep 21, 2011 40.92 41.32 39.33 39.35 8,543,584 -1.49(-3.65%)
Sep 20, 2011 41.01 42.00 40.44 40.84 10,297,091 -0.10(-0.24%)
Sep 19, 2011 40.61 41.13 40.48 40.94 10,926,991 -0.66(-1.60%)
Sep 16, 2011 41.86 41.95 40.44 41.60 14,385,378 +0.18(+0.44%)
Sep 15, 2011 40.25 41.59 39.83 41.42 13,817,872 +1.52(+3.82%)
Sep 14, 2011 39.60 40.50 38.52 39.90 12,322,339 +0.57(+1.44%)
Sep 13, 2011 38.02 39.52 37.97 39.33 14,557,483 +1.42(+3.74%)
Sep 12, 2011 36.47 37.97 36.42 37.92 10,023,989 +0.61(+1.63%)
Sep 09, 2011 38.20 38.47 37.11 37.31 11,073,034 -1.38(-3.56%)
Sep 08, 2011 38.32 39.34 38.24 38.69 9,053,604 -0.01(-0.02%)
Sep 07, 2011 38.09 38.89 37.86 38.70 8,311,659 +1.23(+3.28%)
Sep 06, 2011 36.57 37.55 36.14 37.47 8,289,702 -0.02(-0.04%)
Sep 02, 2011 37.53 38.33 37.45 37.48 6,225,602 -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.