Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.11 36.34 35.52 35.92 9,413,617 -0.18(-0.51%)
Jun 29, 2006 35.64 36.76 35.64 36.11 6,718,117 +0.47(+1.31%)
Jun 28, 2006 35.69 35.78 34.41 35.64 9,063,201 +0.17(+0.48%)
Jun 27, 2006 35.87 36.07 35.43 35.47 5,476,390 -0.58(-1.60%)
Jun 26, 2006 36.19 36.66 35.82 36.05 5,471,653 -0.23(-0.64%)
Jun 23, 2006 35.41 36.64 35.38 36.28 7,674,999 +0.64(+1.80%)
Jun 22, 2006 35.46 36.26 35.46 35.64 7,648,945 +0.29(+0.82%)
Jun 21, 2006 34.90 35.78 34.90 35.35 7,113,909 +0.29(+0.82%)
Jun 20, 2006 35.18 35.43 34.90 35.06 6,592,586 +0.17(+0.48%)
Jun 19, 2006 35.69 35.70 34.74 34.90 8,406,622 -0.63(-1.78%)
Jun 16, 2006 36.02 36.09 35.46 35.53 9,056,594 -0.37(-1.03%)
Jun 15, 2006 36.10 36.22 35.46 35.90 9,695,346 -0.18(-0.51%)
Jun 14, 2006 35.91 36.32 35.74 36.08 7,423,063 -0.36(-0.99%)
Jun 13, 2006 35.95 36.62 35.90 36.44 7,928,057 +0.22(+0.60%)
Jun 12, 2006 36.72 37.02 36.14 36.23 5,642,934 -0.49(-1.33%)
Jun 09, 2006 36.90 37.14 36.60 36.72 7,096,956 -0.38(-1.04%)
Jun 08, 2006 37.48 37.66 36.73 37.10 7,639,471 -0.02(-0.06%)
Jun 07, 2006 37.29 37.61 37.05 37.13 6,595,328 +0.08(+0.22%)
Jun 06, 2006 37.14 37.48 36.58 37.05 8,535,270 -0.03(-0.09%)
Jun 05, 2006 37.46 37.79 36.93 37.08 8,807,276 -0.61(-1.62%)
Jun 02, 2006 37.13 38.00 37.13 37.69 15,793,410 +1.01(+2.76%)
Jun 01, 2006 35.41 36.82 35.36 36.68 14,651,535 +1.41(+4.00%)
May 31, 2006 35.10 35.42 34.86 35.26 11,532,943 +0.51(+1.45%)
May 30, 2006 34.34 35.14 34.33 34.76 10,811,667 +0.17(+0.49%)
May 26, 2006 34.09 34.82 34.05 34.59 10,737,619 +0.56(+1.65%)
May 25, 2006 33.77 34.24 33.77 34.03 16,124,130 +0.26(+0.78%)
May 24, 2006 34.31 34.31 33.24 33.76 25,139,836 -0.59(-1.70%)
May 23, 2006 35.30 35.41 34.29 34.35 15,135,710 -0.56(-1.61%)
May 22, 2006 35.64 35.75 34.80 34.91 14,980,634 -0.72(-2.03%)
May 19, 2006 36.34 36.42 35.46 35.63 19,331,854 -0.71(-1.94%)
May 18, 2006 36.98 37.06 35.83 36.34 22,059,266 -1.28(-3.39%)
May 17, 2006 37.53 38.25 37.06 37.61 10,759,933 -0.10(-0.26%)
May 16, 2006 37.76 38.42 37.61 37.71 13,647,906 +0.25(+0.66%)
May 15, 2006 36.78 37.69 36.58 37.46 14,510,546 +0.69(+1.88%)
May 12, 2006 35.24 37.04 34.98 36.77 21,260,202 +1.18(+3.31%)
May 11, 2006 36.18 36.37 35.24 35.59 37,643,248 -1.44(-3.90%)
May 10, 2006 35.93 37.25 35.55 37.04 36,801,552 +1.90(+5.41%)
May 09, 2006 35.84 35.94 34.74 35.14 38,539,048 -1.03(-2.84%)
May 08, 2006 37.02 37.42 36.00 36.16 24,131,346 -1.05(-2.82%)
May 05, 2006 37.45 37.61 36.84 37.21 16,508,828 -0.11(-0.30%)
May 04, 2006 37.38 37.82 36.96 37.33 14,471,652 -0.06(-0.17%)
May 03, 2006 38.75 38.76 37.16 37.39 29,764,682 -1.58(-4.06%)
May 02, 2006 39.55 40.11 38.87 38.97 14,447,344 -0.98(-2.45%)
May 01, 2006 39.55 40.29 39.55 39.95 13,702,008 +0.05(+0.12%)
Apr 28, 2006 38.51 40.03 38.44 39.90 19,029,430 +1.60(+4.17%)
Apr 27, 2006 38.90 38.90 37.35 38.30 37,265,284 -0.98(-2.49%)
Apr 26, 2006 39.78 40.11 39.15 39.28 15,409,461 -0.31(-0.79%)
Apr 25, 2006 40.27 40.55 39.46 39.60 10,703,213 -0.64(-1.59%)
Apr 24, 2006 39.41 40.45 39.39 40.24 14,602,045 +0.47(+1.19%)
Apr 21, 2006 40.71 40.71 39.69 39.76 11,149,617 -0.44(-1.10%)
Apr 20, 2006 39.59 40.74 39.35 40.21 24,095,568 +0.75(+1.91%)
Apr 19, 2006 39.84 40.11 38.06 39.45 52,292,788 -0.39(-0.99%)
Apr 18, 2006 41.46 42.46 39.72 39.84 51,845,764 -1.60(-3.87%)
Apr 17, 2006 42.54 42.54 41.27 41.45 12,964,277 -1.47(-3.42%)
Apr 13, 2006 42.88 43.16 42.56 42.92 9,580,535 +0.03(+0.07%)
Apr 12, 2006 41.35 42.97 41.35 42.88 15,084,351 +1.53(+3.71%)
Apr 11, 2006 42.24 42.36 40.82 41.35 18,139,490 -0.71(-1.68%)
Apr 10, 2006 43.00 43.02 41.26 42.06 23,778,936 -1.01(-2.35%)
Apr 07, 2006 43.84 44.30 43.04 43.07 10,063,838 -0.66(-1.50%)
Apr 06, 2006 44.40 44.42 43.09 43.73 15,040,969 -0.63(-1.43%)
Apr 05, 2006 44.26 44.71 44.16 44.36 7,080,002 +0.00(+0.00%)
Apr 04, 2006 44.39 44.68 44.12 44.36 8,644,347 -0.14(-0.31%)
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.