Indicators

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.24	26.53	26.16	26.52	10,642,294	+0.39(+1.49%)
Aug 30, 2004	26.22	26.40	26.10	26.13	6,265,571	-0.19(-0.73%)
Aug 27, 2004	26.18	26.41	26.16	26.32	5,122,885	+0.14(+0.52%)
Aug 26, 2004	26.13	26.28	26.02	26.18	6,174,795	+0.05(+0.20%)
Aug 25, 2004	26.06	26.17	25.90	26.13	7,784,331	+0.08(+0.29%)
Aug 24, 2004	26.06	26.33	25.96	26.06	7,733,955	+0.01(+0.03%)
Aug 23, 2004	26.21	26.40	25.94	26.05	8,344,951	-0.24(-0.93%)
Aug 20, 2004	26.02	26.33	26.02	26.29	6,915,970	+0.27(+1.03%)
Aug 19, 2004	26.06	26.09	25.71	26.02	9,116,052	+12.95(+99.02%)
Aug 16, 2004	12.98	13.10	12.89	13.08	4,736,337	+0.06(+0.49%)
Aug 13, 2004	12.90	13.03	12.90	13.01	7,506,017	+0.13(+0.98%)
Aug 12, 2004	12.79	12.92	12.74	12.89	7,394,541	+0.01(+0.11%)
Aug 11, 2004	12.52	12.91	12.51	12.87	8,171,129	+0.23(+1.79%)
Aug 10, 2004	12.41	12.65	12.41	12.65	7,877,602	+0.34(+2.77%)
Aug 09, 2004	12.33	12.37	12.27	12.30	5,449,082	+0.00(+0.03%)
Aug 06, 2004	12.21	12.39	12.17	12.30	8,265,896	-0.12(-0.98%)
Aug 05, 2004	12.51	12.62	12.42	12.42	6,231,655	-0.08(-0.63%)
Aug 04, 2004	12.52	12.62	12.41	12.50	6,587,030	+0.01(+0.06%)
Aug 03, 2004	12.63	12.67	12.48	12.49	8,399,317	-0.15(-1.17%)

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.