Skip to main content

UnitedHealth Group (NY: UNH )

492.60 -0.50 (-0.10%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.81 46.98 46.28 46.28 8,299,841 -0.73(-1.55%)
Jan 30, 2013 47.15 47.31 46.88 47.01 7,479,080 -0.17(-0.36%)
Jan 29, 2013 46.73 47.52 46.68 47.18 8,729,459 +0.39(+0.84%)
Jan 28, 2013 47.30 47.39 46.78 46.78 6,844,087 -0.19(-0.41%)
Jan 25, 2013 47.25 47.26 46.71 46.98 6,713,225 -0.15(-0.32%)
Jan 24, 2013 46.97 47.31 46.86 47.13 5,036,060 +0.26(+0.55%)
Jan 23, 2013 47.04 47.15 46.48 46.87 7,951,593 -0.09(-0.20%)
Jan 22, 2013 45.81 47.02 45.74 46.96 11,112,434 +1.22(+2.68%)
Jan 18, 2013 45.60 45.80 45.45 45.74 8,379,527 +0.13(+0.29%)
Jan 17, 2013 45.07 45.71 44.57 45.60 17,225,080 +0.62(+1.38%)
Jan 16, 2013 44.97 45.10 44.71 44.98 7,723,509 +0.03(+0.07%)
Jan 15, 2013 44.61 45.14 44.60 44.95 6,922,378 +0.22(+0.49%)
Jan 14, 2013 44.32 45.62 44.09 44.73 8,480,671 +0.45(+1.02%)
Jan 11, 2013 44.76 44.76 43.87 44.28 12,146,907 -0.24(-0.55%)
Jan 10, 2013 44.03 44.59 43.87 44.52 7,761,973 +0.62(+1.41%)
Jan 09, 2013 43.25 44.01 43.17 43.90 6,148,663 +0.81(+1.89%)
Jan 08, 2013 43.59 43.80 43.05 43.09 9,779,995 -0.58(-1.32%)
Jan 07, 2013 43.49 43.87 43.21 43.67 9,310,253 +0.00(+0.00%)
Jan 04, 2013 43.76 44.20 43.64 43.67 12,482,032 +0.08(+0.19%)
Jan 03, 2013 44.80 44.86 43.46 43.58 17,193,764 -2.14(-4.68%)
Jan 02, 2013 45.90 46.11 45.28 45.72 6,391,749 +0.25(+0.55%)
Dec 31, 2012 44.96 45.48 44.84 45.47 5,814,347 +0.32(+0.71%)
Dec 28, 2012 45.34 45.80 45.10 45.15 3,742,606 -0.49(-1.07%)
Dec 27, 2012 45.37 45.76 45.23 45.64 3,856,568 +0.18(+0.41%)
Dec 26, 2012 45.94 45.98 45.37 45.45 3,855,993 -0.53(-1.15%)
Dec 24, 2012 45.94 46.15 45.71 45.98 2,044,490 -0.15(-0.33%)
Dec 21, 2012 46.42 46.54 45.63 46.13 11,262,607 -0.36(-0.78%)
Dec 20, 2012 45.67 46.53 45.64 46.49 5,951,386 +0.81(+1.78%)
Dec 19, 2012 46.21 46.21 45.63 45.68 6,605,901 -0.39(-0.84%)
Dec 18, 2012 45.79 46.39 45.66 46.06 5,469,744 +0.49(+1.09%)
Dec 17, 2012 45.33 45.73 45.25 45.57 7,560,232 +0.26(+0.57%)
Dec 14, 2012 45.41 45.71 45.20 45.31 4,137,869 -0.28(-0.61%)
Dec 13, 2012 46.29 46.43 45.53 45.59 5,859,344 -0.73(-1.57%)
Dec 12, 2012 46.11 46.79 46.02 46.31 8,414,787 +0.41(+0.89%)
Dec 11, 2012 45.48 46.09 45.33 45.90 5,929,801 +0.48(+1.05%)
Dec 10, 2012 45.16 45.54 45.05 45.43 4,907,081 +0.27(+0.59%)
Dec 07, 2012 45.10 45.18 44.76 45.16 5,017,579 +0.36(+0.81%)
Dec 06, 2012 45.00 45.00 44.49 44.80 4,517,425 -0.16(-0.35%)
Dec 05, 2012 44.86 45.28 44.76 44.95 5,383,555 +0.25(+0.56%)
Dec 04, 2012 45.05 45.29 44.69 44.70 7,124,785 -0.71(-1.56%)
Nov 30, 2012 45.24 45.82 45.15 45.41 9,364,511 +0.02(+0.06%)
Nov 29, 2012 44.47 45.58 44.25 45.39 13,068,393 +1.34(+3.05%)
Nov 28, 2012 43.64 44.45 43.62 44.04 6,879,637 +0.13(+0.30%)
Nov 27, 2012 44.36 44.95 43.88 43.91 9,412,838 -0.78(-1.76%)
Nov 26, 2012 44.24 44.76 44.05 44.70 6,818,113 -0.33(-0.72%)
Nov 23, 2012 44.81 45.03 44.67 45.02 2,047,054 +0.33(+0.73%)
Nov 21, 2012 44.42 44.84 44.10 44.70 6,104,482 +0.33(+0.73%)
Nov 20, 2012 44.19 44.40 43.97 44.37 5,674,268 +0.19(+0.43%)
Nov 19, 2012 43.61 44.18 43.29 44.18 7,028,971 +0.84(+1.95%)
Nov 16, 2012 42.79 43.58 42.70 43.33 7,650,669 +0.54(+1.27%)
Nov 15, 2012 42.81 43.18 42.66 42.79 7,987,396 +0.00(+0.00%)
Nov 14, 2012 43.74 43.78 42.66 42.79 6,929,694 -0.78(-1.80%)
Nov 13, 2012 43.45 44.24 43.42 43.58 6,742,285 -0.01(-0.02%)
Nov 12, 2012 44.29 44.68 43.46 43.58 7,118,806 -0.58(-1.32%)
Nov 09, 2012 44.55 45.09 43.95 44.17 10,282,891 -0.45(-1.01%)
Nov 08, 2012 45.38 45.91 44.60 44.62 10,594,779 -0.68(-1.51%)
Nov 07, 2012 46.24 46.26 44.58 45.30 16,542,962 -1.78(-3.78%)
Nov 06, 2012 46.01 47.17 45.63 47.08 5,845,512 +0.93(+2.01%)
Nov 05, 2012 46.97 47.09 45.78 46.16 7,353,339 -0.64(-1.37%)
Nov 02, 2012 47.61 47.79 46.75 46.80 5,926,850 -0.75(-1.58%)
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.