Skip to main content

UnitedHealth Group (NY: UNH )

493.24 +0.13 (+0.03%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.60 35.91 35.57 35.80 11,061,719 +0.30(+0.85%)
Jan 28, 2005 35.54 35.62 35.22 35.50 9,455,505 -0.12(-0.35%)
Jan 27, 2005 34.95 35.72 34.95 35.62 12,791,106 +0.27(+0.75%)
Jan 26, 2005 35.46 35.69 35.25 35.36 11,553,914 +0.02(+0.06%)
Jan 25, 2005 35.54 36.02 35.27 35.34 12,202,061 -0.20(-0.57%)
Jan 24, 2005 36.16 36.18 35.44 35.54 16,359,643 -0.24(-0.68%)
Jan 21, 2005 34.89 35.91 34.89 35.78 23,421,224 +0.89(+2.56%)
Jan 20, 2005 36.18 36.22 34.42 34.88 32,855,868 -0.66(-1.87%)
Jan 19, 2005 35.76 35.82 35.28 35.55 10,640,050 -0.21(-0.59%)
Jan 18, 2005 35.80 35.94 35.48 35.76 14,606,416 -0.31(-0.85%)
Jan 14, 2005 35.60 36.12 35.57 36.06 10,518,368 +0.47(+1.31%)
Jan 13, 2005 35.65 36.13 35.50 35.60 16,125,217 +0.12(+0.35%)
Jan 12, 2005 35.44 35.64 35.27 35.47 10,274,505 +0.23(+0.66%)
Jan 11, 2005 35.26 35.41 35.08 35.24 10,525,818 -0.04(-0.10%)
Jan 10, 2005 35.11 35.64 35.09 35.28 13,348,364 +0.15(+0.42%)
Jan 07, 2005 35.40 35.73 34.87 35.13 16,522,052 -0.28(-0.80%)
Jan 06, 2005 34.71 35.48 34.71 35.41 12,013,329 +0.77(+2.21%)
Jan 05, 2005 34.53 35.07 34.46 34.64 11,367,664 +0.12(+0.35%)
Jan 04, 2005 34.87 35.10 34.33 34.52 13,861,915 -0.36(-1.03%)
Jan 03, 2005 35.11 35.33 34.82 34.88 15,527,232 -0.57(-1.60%)
Dec 31, 2004 35.38 35.74 35.32 35.45 7,591,025 +0.07(+0.20%)
Dec 30, 2004 35.19 35.52 35.13 35.38 7,599,965 +0.20(+0.57%)
Dec 29, 2004 34.85 35.30 34.78 35.17 8,224,769 +0.15(+0.43%)
Dec 28, 2004 34.62 35.09 34.45 35.03 7,907,897 +0.53(+1.53%)
Dec 27, 2004 34.47 34.75 34.35 34.50 7,404,279 +0.27(+0.79%)
Dec 23, 2004 34.40 34.55 34.23 34.23 6,482,469 -0.19(-0.56%)
Dec 22, 2004 34.59 34.59 34.25 34.42 11,708,377 +0.10(+0.31%)
Dec 21, 2004 34.39 34.59 34.14 34.32 11,959,689 +0.19(+0.55%)
Dec 20, 2004 34.55 34.82 34.04 34.13 13,077,681 -0.25(-0.71%)
Dec 17, 2004 34.36 34.87 34.25 34.37 19,217,948 -0.28(-0.80%)
Dec 16, 2004 34.87 34.91 34.39 34.65 17,168,212 -0.07(-0.21%)
Dec 15, 2004 34.99 35.01 34.43 34.72 12,397,251 -0.27(-0.77%)
Dec 14, 2004 34.53 35.25 34.39 34.99 18,492,322 +0.47(+1.36%)
Dec 13, 2004 34.22 35.06 34.10 34.52 30,374,034 +0.39(+1.13%)
Dec 10, 2004 34.05 34.21 33.67 34.14 12,878,519 +0.01(+0.02%)
Dec 09, 2004 33.16 34.16 32.95 34.13 17,811,890 +0.89(+2.68%)
Dec 08, 2004 32.21 33.26 32.19 33.24 16,287,626 +1.14(+3.56%)
Dec 07, 2004 32.56 32.66 31.92 32.09 23,008,992 -0.62(-1.88%)
Dec 06, 2004 32.64 32.81 32.16 32.71 17,481,608 -0.43(-1.31%)
Dec 03, 2004 32.97 33.38 32.95 33.15 12,969,905 +0.19(+0.56%)
Dec 02, 2004 33.04 33.13 32.84 32.96 13,707,949 -0.12(-0.35%)
Dec 01, 2004 33.02 33.41 32.83 33.08 25,603,072 -0.29(-0.86%)
Nov 30, 2004 33.41 33.53 33.10 33.36 25,542,976 -0.05(-0.16%)
Nov 29, 2004 33.86 33.97 33.35 33.41 13,389,587 -0.36(-1.07%)
Nov 26, 2004 33.18 33.91 33.18 33.78 4,717,322 +0.65(+1.97%)
Nov 24, 2004 33.23 33.34 33.00 33.12 7,276,139 -0.10(-0.30%)
Nov 23, 2004 32.92 33.30 32.69 33.23 11,599,110 +0.21(+0.65%)
Nov 22, 2004 32.66 33.11 32.50 33.01 10,479,628 +0.10(+0.32%)
Nov 19, 2004 33.40 33.48 32.53 32.91 10,970,333 -0.33(-0.98%)
Nov 18, 2004 32.96 33.34 32.84 33.23 11,127,279 +0.50(+1.53%)
Nov 17, 2004 33.41 33.41 32.46 32.73 9,656,157 +0.21(+0.64%)
Nov 16, 2004 32.84 32.92 32.30 32.52 11,324,951 -0.36(-1.09%)
Nov 15, 2004 32.76 32.95 32.55 32.88 17,341,548 +0.06(+0.20%)
Nov 12, 2004 32.90 32.90 32.05 32.82 24,237,740 -0.08(-0.24%)
Nov 11, 2004 32.60 33.10 32.40 32.90 16,009,991 +0.30(+0.91%)
Nov 10, 2004 31.99 32.81 31.90 32.60 17,890,364 +0.66(+2.08%)
Nov 09, 2004 32.32 32.50 31.90 31.94 24,081,290 -0.06(-0.19%)
Nov 08, 2004 31.85 32.16 31.80 32.00 11,762,016 -0.01(-0.03%)
Nov 05, 2004 31.43 32.08 31.42 32.01 19,243,776 +0.70(+2.23%)
Nov 04, 2004 30.40 31.37 30.30 31.31 28,002,460 +0.89(+2.94%)
Nov 03, 2004 30.10 30.91 30.10 30.41 29,639,466 +1.45(+5.00%)
Nov 02, 2004 29.19 29.61 28.95 28.97 21,565,684 -0.12(-0.40%)
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.