Skip to main content

UnitedHealth Group (NY: UNH )

490.50 -4.52 (-0.91%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.27 42.51 42.00 42.13 7,827,923 +0.03(+0.08%)
Jun 29, 2011 42.32 42.38 41.71 42.10 6,892,648 -0.19(-0.44%)
Jun 28, 2011 41.94 42.46 41.67 42.29 7,292,949 +0.60(+1.45%)
Jun 27, 2011 41.10 41.86 40.94 41.68 5,564,292 +0.47(+1.13%)
Jun 24, 2011 41.86 41.98 41.02 41.22 9,057,806 -0.56(-1.35%)
Jun 23, 2011 41.67 41.90 40.87 41.78 12,218,085 -0.51(-1.22%)
Jun 22, 2011 42.46 43.00 42.25 42.29 8,570,480 -0.36(-0.84%)
Jun 21, 2011 42.16 42.68 41.88 42.65 11,974,849 +0.78(+1.85%)
Jun 20, 2011 42.10 42.11 41.66 41.88 11,003,067 +1.07(+2.62%)
Jun 17, 2011 40.92 41.16 40.61 40.81 11,847,857 +0.25(+0.60%)
Jun 16, 2011 40.24 40.72 39.78 40.56 11,142,201 +0.25(+0.63%)
Jun 15, 2011 40.20 40.80 39.97 40.31 11,007,653 -0.20(-0.50%)
Jun 14, 2011 40.35 40.84 40.21 40.51 8,553,059 +0.40(+1.00%)
Jun 13, 2011 40.53 40.81 40.08 40.11 7,788,901 -0.25(-0.61%)
Jun 10, 2011 41.12 41.13 40.15 40.36 10,461,721 -0.97(-2.35%)
Jun 09, 2011 39.66 41.34 39.50 41.33 14,115,668 +1.96(+4.98%)
Jun 08, 2011 39.19 39.62 38.86 39.37 8,036,230 +0.19(+0.48%)
Jun 07, 2011 39.66 39.89 39.18 39.18 5,554,832 -0.15(-0.37%)
Jun 06, 2011 39.77 39.87 39.22 39.33 6,350,691 -0.57(-1.43%)
Jun 03, 2011 39.70 40.28 39.58 39.90 9,731,920 +0.86(+2.20%)
May 24, 2011 40.02 40.03 38.91 39.04 11,759,819 -0.98(-2.44%)
May 23, 2011 40.25 40.27 39.60 40.02 8,284,296 -0.47(-1.17%)
May 20, 2011 41.09 41.31 40.48 40.49 13,303,785 -0.66(-1.60%)
May 19, 2011 41.31 41.34 40.85 41.15 7,496,558 -0.05(-0.12%)
May 18, 2011 40.59 41.26 40.50 41.20 8,776,514 +0.50(+1.24%)
May 17, 2011 40.59 41.27 40.46 40.69 8,881,665 -0.15(-0.36%)
May 16, 2011 40.34 41.30 40.20 40.84 7,395,738 +0.18(+0.44%)
May 13, 2011 41.44 41.89 40.51 40.66 13,635,577 -0.11(-0.26%)
May 12, 2011 40.54 41.00 39.95 40.77 6,452,394 +0.05(+0.12%)
May 11, 2011 41.11 41.19 40.31 40.72 7,614,172 -0.40(-0.97%)
May 10, 2011 41.29 41.50 40.86 41.12 6,928,629 +0.03(+0.08%)
May 09, 2011 40.50 41.44 40.50 41.09 6,959,928 +0.29(+0.70%)
May 06, 2011 40.75 40.91 40.42 40.80 7,786,095 +0.44(+1.09%)
May 05, 2011 40.25 40.82 39.90 40.36 9,088,509 +0.02(+0.04%)
May 04, 2011 40.34 40.51 39.86 40.34 9,281,358 -0.10(-0.24%)
May 03, 2011 40.44 40.71 40.22 40.44 7,223,604 -0.16(-0.40%)
May 02, 2011 40.65 40.68 40.54 40.60 12,112,521 +0.53(+1.32%)
Apr 29, 2011 39.85 40.21 39.62 40.08 11,728,145 +0.11(+0.26%)
Apr 28, 2011 39.23 39.97 39.12 39.97 9,725,344 +0.72(+1.85%)
Apr 27, 2011 38.68 39.32 38.16 39.25 12,916,429 +0.70(+1.82%)
Apr 26, 2011 39.17 39.69 38.20 38.55 12,921,965 -0.29(-0.75%)
Apr 25, 2011 39.12 39.19 38.67 38.84 8,171,429 -0.08(-0.21%)
Apr 21, 2011 39.15 39.81 38.72 38.92 22,570,096 +2.91(+8.07%)
Apr 20, 2011 36.45 36.45 35.96 36.01 6,357,570 +0.23(+0.64%)
Apr 19, 2011 35.49 35.79 35.25 35.79 7,041,708 +0.33(+0.94%)
Apr 18, 2011 36.25 36.31 35.29 35.45 8,262,476 -1.16(-3.18%)
Apr 15, 2011 36.63 36.70 36.28 36.62 7,106,110 +0.13(+0.36%)
Apr 14, 2011 35.98 36.62 35.71 36.49 5,798,300 +0.40(+1.11%)
Apr 13, 2011 36.53 36.77 35.88 36.09 5,858,598 -0.39(-1.07%)
Apr 12, 2011 35.97 36.55 35.84 36.48 4,863,544 +0.40(+1.11%)
Apr 11, 2011 36.09 36.22 35.69 36.08 7,430,844 -0.05(-0.14%)
Apr 08, 2011 36.32 36.83 35.93 36.13 5,805,198 -0.04(-0.11%)
Apr 07, 2011 36.45 39.55 36.16 36.17 9,469,684 -0.43(-1.18%)
Apr 06, 2011 36.79 36.84 36.49 36.60 6,339,097 -0.11(-0.29%)
Apr 05, 2011 36.52 36.85 36.45 36.71 6,085,121 -0.42(-1.12%)
Apr 04, 2011 37.40 37.52 37.06 37.12 4,299,998 -0.01(-0.02%)
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.