Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 42.74 43.13 41.83 41.93 7,546,487 -0.80(-1.88%)
Jun 29, 2005 42.47 43.14 42.45 42.74 6,881,366 +0.36(+0.85%)
Jun 28, 2005 41.54 42.46 41.50 42.37 5,844,828 +1.10(+2.67%)
Jun 27, 2005 41.24 41.52 41.18 41.27 4,155,230 +0.02(+0.04%)
Jun 24, 2005 41.54 41.87 41.25 41.26 6,542,900 -0.32(-0.77%)
Jun 23, 2005 41.42 41.88 41.39 41.58 5,472,415 +0.27(+0.64%)
Jun 22, 2005 41.75 41.88 41.31 41.31 5,379,778 -0.40(-0.96%)
Jun 21, 2005 41.54 42.22 41.10 41.71 5,191,893 +0.23(+0.54%)
Jun 20, 2005 41.81 41.82 39.52 41.49 5,167,522 -0.21(-0.50%)
Jun 17, 2005 41.82 41.82 41.51 41.70 6,920,908 +0.25(+0.60%)
Jun 16, 2005 41.50 41.72 41.14 41.45 4,936,489 -0.02(-0.06%)
Jun 15, 2005 41.88 41.88 41.06 41.47 5,307,658 -0.07(-0.17%)
Jun 14, 2005 41.34 41.95 41.34 41.55 6,022,144 +0.38(+0.92%)
Jun 13, 2005 40.96 41.32 40.93 41.17 3,933,772 +0.32(+0.79%)
Jun 10, 2005 41.62 41.62 40.62 40.85 5,121,514 -0.77(-1.85%)
Jun 09, 2005 41.02 41.85 40.85 41.62 5,955,992 +0.46(+1.11%)
Jun 08, 2005 41.82 41.90 40.77 41.16 7,622,835 -0.43(-1.03%)
Jun 07, 2005 41.78 42.21 41.01 41.59 9,350,730 +0.58(+1.41%)
Jun 06, 2005 40.97 41.02 40.65 41.01 5,018,059 +0.31(+0.77%)
Jun 03, 2005 40.80 41.28 40.60 40.69 6,949,756 +0.18(+0.44%)
Jun 02, 2005 39.79 40.69 39.68 40.52 9,321,882 +0.92(+2.34%)
Jun 01, 2005 39.17 39.85 39.01 39.59 6,903,748 +0.52(+1.34%)
May 31, 2005 39.53 39.73 39.00 39.07 5,006,744 +19.41(+98.75%)
May 27, 2005 19.55 19.70 19.47 19.66 4,363,508 +0.13(+0.65%)
May 26, 2005 19.50 19.59 19.46 19.53 3,946,704 +0.09(+0.48%)
May 25, 2005 19.60 19.65 19.38 19.44 4,859,893 -0.13(-0.65%)
May 24, 2005 19.65 19.70 19.50 19.56 6,958,336 -0.02(-0.10%)
May 23, 2005 19.44 19.65 19.38 19.58 8,399,741 +0.18(+0.94%)
May 20, 2005 19.38 19.46 19.37 19.40 7,417,168 -0.02(-0.10%)
May 19, 2005 19.33 19.44 19.24 19.42 10,006,525 -19.10(-49.58%)
May 18, 2005 39.37 39.41 38.32 38.52 36,412,640 -0.63(-1.61%)
May 17, 2005 38.68 39.18 38.48 39.15 11,146,270 +0.21(+0.54%)
May 16, 2005 38.60 38.98 38.51 38.94 9,493,478 +0.60(+1.55%)
May 13, 2005 39.41 39.41 37.72 38.35 21,051,578 -1.07(-2.72%)
May 12, 2005 39.59 39.80 39.41 39.42 14,611,014 +0.02(+0.04%)
May 11, 2005 39.31 39.53 38.83 39.41 12,998,013 +0.06(+0.14%)
May 10, 2005 39.47 39.79 39.26 39.35 14,369,287 -0.29(-0.74%)
May 09, 2005 39.61 39.87 39.21 39.64 13,701,307 +0.07(+0.18%)
May 06, 2005 39.37 39.77 39.33 39.57 15,347,135 +0.49(+1.24%)
May 05, 2005 39.37 39.47 39.00 39.08 13,835,102 -0.04(-0.10%)
May 04, 2005 39.10 39.63 39.08 39.13 20,629,302 +0.24(+0.61%)
May 03, 2005 38.24 38.99 38.01 38.89 24,341,244 +0.82(+2.14%)
May 02, 2005 37.82 38.32 37.82 38.07 13,689,867 +0.07(+0.18%)
Apr 29, 2005 37.28 38.08 37.20 38.00 18,108,088 +0.81(+2.18%)
Apr 28, 2005 37.30 37.35 36.73 37.19 16,838,776 -0.08(-0.22%)
Apr 27, 2005 36.23 37.35 35.63 37.27 21,353,488 +1.06(+2.92%)
Apr 26, 2005 36.35 36.75 36.19 36.21 13,811,725 -0.28(-0.76%)
Apr 25, 2005 36.60 36.61 36.05 36.49 22,770,024 -0.20(-0.56%)
Apr 22, 2005 37.02 37.03 36.46 36.70 13,529,214 -0.47(-1.27%)
Apr 21, 2005 37.32 37.48 36.71 37.17 15,614,228 +0.11(+0.30%)
Apr 20, 2005 37.74 37.74 36.91 37.05 17,162,570 -0.42(-1.13%)
Apr 19, 2005 36.63 37.50 36.59 37.48 23,303,214 +0.82(+2.23%)
Apr 18, 2005 37.24 37.58 36.01 36.66 28,294,414 -0.84(-2.25%)
Apr 15, 2005 37.11 38.20 37.09 37.50 25,455,872 -0.26(-0.68%)
Apr 14, 2005 37.48 38.68 37.20 37.76 35,613,352 -0.82(-2.14%)
Apr 13, 2005 39.13 39.37 37.80 38.59 20,640,246 -0.50(-1.28%)
Apr 12, 2005 39.09 39.18 38.34 39.08 19,365,960 -0.00(-0.01%)
Apr 11, 2005 39.56 39.72 39.05 39.09 15,292,921 -0.48(-1.21%)
Apr 08, 2005 40.05 40.07 39.40 39.57 13,693,349 -0.27(-0.69%)
Apr 07, 2005 39.60 40.11 39.41 39.84 12,755,789 +0.42(+1.06%)
Apr 06, 2005 39.38 39.77 39.29 39.42 14,168,843 +0.04(+0.11%)
Apr 05, 2005 38.80 39.38 38.77 39.38 16,543,829 +0.57(+1.48%)
Apr 04, 2005 38.42 38.90 38.31 38.80 18,573,136 +0.27(+0.70%)
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.