Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 49.97 50.18 47.92 48.44 13,430,362 -0.91(-1.85%)
Jun 28, 2012 48.75 50.10 45.83 49.35 30,576,426 +0.26(+0.52%)
Jun 27, 2012 49.27 50.18 48.71 49.10 8,560,316 +0.41(+0.83%)
Jun 26, 2012 47.75 48.99 47.39 48.69 9,007,071 +0.92(+1.92%)
Jun 25, 2012 48.52 48.94 47.74 47.77 8,314,940 -1.14(-2.34%)
Jun 22, 2012 48.44 49.30 48.37 48.91 9,056,327 +0.60(+1.25%)
Jun 21, 2012 49.54 49.72 48.25 48.31 6,425,005 -1.04(-2.11%)
Jun 20, 2012 49.64 49.88 49.11 49.35 5,238,297 -0.55(-1.10%)
Jun 19, 2012 49.34 50.31 49.16 49.90 10,388,276 +0.70(+1.41%)
Jun 18, 2012 48.68 49.25 48.18 49.20 11,735,512 +0.43(+0.88%)
Jun 15, 2012 49.43 49.56 48.45 48.77 10,897,879 -0.29(-0.59%)
Jun 14, 2012 48.17 49.17 47.94 49.06 8,030,300 +1.03(+2.14%)
Jun 13, 2012 47.80 48.47 47.67 48.04 7,696,783 +0.32(+0.66%)
Jun 12, 2012 47.42 47.96 47.03 47.72 7,301,228 +0.31(+0.66%)
Jun 11, 2012 48.03 48.17 47.36 47.41 7,558,703 -0.45(-0.93%)
Jun 08, 2012 46.90 48.17 46.90 47.85 7,765,619 +0.45(+0.96%)
Jun 07, 2012 47.69 48.17 47.36 47.40 8,786,277 -0.21(-0.43%)
Jun 06, 2012 46.71 47.60 46.61 47.60 8,213,469 +1.37(+2.96%)
Jun 05, 2012 45.25 46.37 45.15 46.24 7,408,343 +0.93(+2.06%)
Jun 04, 2012 45.19 45.67 45.12 45.30 6,676,027 -0.11(-0.24%)
Jun 01, 2012 45.56 46.12 45.33 45.41 6,913,662 -0.60(-1.31%)
May 31, 2012 46.38 46.47 45.76 46.01 7,690,322 -0.33(-0.71%)
May 30, 2012 46.20 46.59 46.02 46.34 5,330,706 +0.02(+0.04%)
May 29, 2012 46.27 46.41 45.79 46.33 6,068,853 +0.02(+0.05%)
May 25, 2012 46.34 46.66 46.10 46.30 5,219,644 -0.08(-0.18%)
May 24, 2012 45.40 46.82 45.39 46.38 8,717,569 +0.71(+1.55%)
May 23, 2012 45.75 46.10 45.13 45.67 5,662,166 -0.30(-0.65%)
May 22, 2012 46.00 46.72 45.79 45.97 7,068,928 +0.14(+0.31%)
May 21, 2012 44.63 45.87 44.62 45.83 5,849,272 +1.29(+2.89%)
May 18, 2012 45.29 45.66 44.37 44.54 7,781,893 -0.73(-1.62%)
May 17, 2012 45.44 45.76 45.15 45.28 6,624,151 -0.02(-0.04%)
May 16, 2012 45.41 45.62 45.25 45.29 4,892,034 -0.03(-0.07%)
May 15, 2012 45.39 45.95 45.18 45.33 6,683,881 -0.18(-0.40%)
May 14, 2012 45.23 45.85 45.02 45.51 5,616,981 -0.03(-0.07%)
May 11, 2012 45.54 45.91 45.39 45.54 4,772,761 -0.07(-0.16%)
May 10, 2012 45.84 46.08 45.40 45.62 4,870,947 +0.06(+0.13%)
May 09, 2012 45.68 46.17 45.25 45.56 8,030,708 -0.50(-1.08%)
May 08, 2012 45.58 46.18 45.30 46.05 5,700,130 +0.47(+1.03%)
May 07, 2012 44.84 45.73 44.77 45.58 4,940,996 +0.44(+0.97%)
May 04, 2012 45.91 45.98 45.10 45.15 7,014,736 -0.83(-1.79%)
May 03, 2012 46.63 46.63 45.70 45.97 8,844,250 -0.78(-1.66%)
May 02, 2012 46.84 47.37 46.67 46.75 6,272,925 -0.39(-0.82%)
May 01, 2012 46.43 47.35 46.33 47.13 5,924,033 +0.81(+1.75%)
Apr 30, 2012 46.99 47.42 45.77 46.33 11,968,403 -1.45(-3.04%)
Apr 27, 2012 48.36 48.46 47.51 47.78 8,363,199 -0.38(-0.79%)
Apr 26, 2012 46.98 48.41 46.59 48.16 11,376,104 -0.41(-0.85%)
Apr 25, 2012 48.50 49.09 48.41 48.57 7,383,011 +0.12(+0.26%)
Apr 24, 2012 48.69 48.84 48.24 48.45 6,096,937 -0.39(-0.79%)
Apr 23, 2012 48.71 48.95 48.59 48.83 5,420,022 -0.26(-0.54%)
Apr 20, 2012 48.81 49.26 48.62 49.10 10,155,570 +0.66(+1.36%)
Apr 19, 2012 47.26 48.97 47.02 48.44 13,035,008 +1.15(+2.42%)
Apr 18, 2012 47.60 47.60 47.12 47.29 7,940,530 -0.64(-1.34%)
Apr 17, 2012 47.53 48.18 47.27 47.93 7,146,636 +0.61(+1.29%)
Apr 16, 2012 48.14 48.14 47.32 47.32 8,033,422 -0.57(-1.19%)
Apr 13, 2012 48.17 48.31 47.64 47.89 6,857,593 -0.34(-0.70%)
Apr 12, 2012 47.88 48.36 47.62 48.23 5,215,937 +0.36(+0.76%)
Apr 11, 2012 47.92 48.30 47.73 47.87 7,873,508 +0.38(+0.80%)
Apr 10, 2012 47.82 48.12 47.21 47.49 7,080,453 -0.48(-1.00%)
Apr 09, 2012 48.28 48.57 47.86 47.97 5,721,689 -0.72(-1.47%)
Apr 05, 2012 48.53 48.83 48.35 48.69 5,850,260 -0.04(-0.08%)
Apr 04, 2012 48.81 48.91 48.41 48.73 5,807,237 -0.28(-0.57%)
Apr 03, 2012 48.69 49.18 48.45 49.01 9,633,452 +0.23(+0.47%)
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.