Skip to main content

UnitedHealth Group (NY: UNH )

493.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.45 33.69 33.19 33.47 8,977,774 +0.10(+0.29%)
Jan 28, 2011 34.50 34.60 33.32 33.37 9,526,078 -1.11(-3.22%)
Jan 27, 2011 33.38 34.59 32.97 34.48 16,627,782 +1.66(+5.07%)
Jan 26, 2011 33.10 33.54 32.71 32.82 10,961,622 -0.30(-0.91%)
Jan 25, 2011 32.36 33.43 32.33 33.12 12,264,263 +0.66(+2.03%)
Jan 24, 2011 32.95 33.02 32.37 32.46 9,325,816 -0.49(-1.48%)
Jan 21, 2011 33.09 33.10 32.72 32.95 9,056,084 +0.08(+0.25%)
Jan 20, 2011 32.62 33.02 32.10 32.87 13,849,988 -0.20(-0.62%)
Jan 19, 2011 33.32 33.45 32.70 33.07 11,558,431 -0.26(-0.78%)
Jan 18, 2011 33.26 33.42 33.00 33.33 8,264,664 +0.09(+0.27%)
Jan 14, 2011 32.19 33.34 32.13 33.24 12,953,083 +0.95(+2.95%)
Jan 13, 2011 32.02 32.29 31.74 32.29 10,569,489 +0.60(+1.90%)
Jan 12, 2011 31.99 32.07 31.64 31.69 7,201,936 -0.18(-0.56%)
Jan 11, 2011 31.42 31.88 31.26 31.87 6,829,941 +0.51(+1.64%)
Jan 10, 2011 31.42 31.51 30.99 31.35 7,021,607 +0.00(+0.00%)
Jan 07, 2011 31.29 31.42 31.03 31.35 7,895,269 +0.41(+1.32%)
Jan 06, 2011 30.95 31.31 30.77 30.94 8,777,845 +0.24(+0.79%)
Jan 05, 2011 30.58 30.83 30.41 30.70 9,232,539 +0.15(+0.48%)
Jan 04, 2011 30.19 30.58 30.03 30.55 8,246,757 +0.28(+0.92%)
Jan 03, 2011 29.66 30.32 29.66 30.28 10,071,832 +0.83(+2.82%)
Dec 31, 2010 29.39 29.52 29.18 29.44 3,468,283 +0.14(+0.47%)
Dec 30, 2010 29.28 29.38 29.12 29.30 3,514,261 +0.02(+0.08%)
Dec 29, 2010 29.22 29.38 29.08 29.28 4,407,344 +0.15(+0.53%)
Dec 28, 2010 28.95 29.16 28.84 29.13 3,780,903 +0.15(+0.51%)
Dec 27, 2010 28.95 29.12 28.91 28.98 3,446,954 -0.19(-0.64%)
Dec 23, 2010 29.21 29.43 29.05 29.17 4,671,662 -0.06(-0.20%)
Dec 22, 2010 28.87 29.25 28.77 29.22 6,273,128 +0.42(+1.44%)
Dec 21, 2010 28.64 29.20 28.58 28.81 8,430,182 +0.12(+0.43%)
Dec 20, 2010 28.77 28.81 28.52 28.69 7,858,499 +0.11(+0.37%)
Dec 17, 2010 29.03 29.04 28.51 28.58 22,418,834 -0.46(-1.57%)
Dec 16, 2010 28.91 29.16 28.49 29.04 12,482,208 +0.13(+0.45%)
Dec 15, 2010 29.57 29.63 28.63 28.91 16,545,808 -0.86(-2.88%)
Dec 14, 2010 29.83 30.23 29.63 29.76 10,242,703 -0.33(-1.08%)
Dec 13, 2010 29.97 30.87 29.86 30.09 13,642,629 +0.19(+0.63%)
Dec 10, 2010 30.00 30.05 29.70 29.90 9,785,935 +0.02(+0.05%)
Dec 09, 2010 30.34 30.34 29.70 29.88 10,191,162 -0.18(-0.61%)
Dec 08, 2010 30.10 30.18 29.91 30.07 7,056,379 +0.09(+0.29%)
Dec 07, 2010 30.55 30.67 29.95 29.98 10,453,830 -0.42(-1.39%)
Dec 06, 2010 30.72 30.89 30.36 30.41 6,352,659 -0.43(-1.40%)
Dec 03, 2010 30.75 30.97 30.48 30.84 6,601,974 -0.09(-0.28%)
Dec 02, 2010 30.62 30.93 30.59 30.92 10,582,167 +0.31(+1.01%)
Dec 01, 2010 30.18 30.80 30.18 30.61 13,549,851 +0.93(+3.15%)
Nov 30, 2010 29.52 30.05 29.29 29.68 14,813,920 -0.06(-0.19%)
Nov 29, 2010 28.88 29.80 28.49 29.74 13,410,705 +0.58(+1.98%)
Nov 26, 2010 29.06 29.48 29.05 29.16 3,657,134 -0.24(-0.83%)
Nov 24, 2010 29.75 29.40 29.40 29.40 7,759,346 +0.11(+0.36%)
Nov 23, 2010 29.38 29.53 29.08 29.30 8,095,746 -0.33(-1.12%)
Nov 22, 2010 30.32 30.41 28.91 29.63 18,367,450 +0.37(+1.28%)
Nov 19, 2010 28.88 29.66 28.72 29.26 17,646,724 +0.30(+1.04%)
Nov 18, 2010 28.11 29.22 28.04 28.96 11,329,945 +0.24(+0.85%)
Nov 17, 2010 28.52 28.72 28.10 28.71 11,785,342 +0.26(+0.91%)
Nov 16, 2010 28.67 28.75 28.29 28.45 13,350,515 -1.06(-3.61%)
Nov 15, 2010 29.52 29.57 28.80 29.52 11,226,910 -0.28(-0.95%)
Nov 12, 2010 30.24 30.34 29.44 29.80 9,073,260 -0.65(-2.14%)
Nov 11, 2010 30.05 30.48 29.86 30.45 6,640,006 +0.25(+0.83%)
Nov 10, 2010 29.83 30.21 29.23 30.20 10,317,431 +0.15(+0.49%)
Nov 09, 2010 30.27 30.30 29.92 30.05 7,416,696 -0.11(-0.35%)
Nov 08, 2010 29.77 30.22 29.75 30.16 5,377,689 +0.20(+0.68%)
Nov 05, 2010 29.85 30.22 29.65 29.96 8,847,460 +0.05(+0.16%)
Nov 04, 2010 30.07 30.11 29.57 29.91 8,415,953 +0.11(+0.38%)
Nov 03, 2010 29.79 30.44 29.31 29.79 13,203,287 -0.28(-0.92%)
Nov 02, 2010 29.58 30.14 29.55 30.07 12,289,663 +0.72(+2.46%)
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.