UnitedHealth Group (NY: UNH )

492.53 +3.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 55.99 56.10 55.56 55.75 5,584,268 -0.09(-0.16%)
Feb 28, 2012 55.63 55.95 55.25 55.84 4,538,161 +0.11(+0.20%)
Feb 27, 2012 55.34 56.16 55.27 55.73 5,355,858 +0.08(+0.14%)
Feb 24, 2012 55.11 55.74 55.00 55.65 5,004,519 +0.71(+1.29%)
Feb 23, 2012 55.15 55.36 54.66 54.94 7,195,731 -0.24(-0.43%)
Feb 22, 2012 55.06 55.64 54.68 55.18 6,760,082 -0.14(-0.25%)
Feb 21, 2012 54.99 55.52 54.88 55.32 7,502,146 +0.64(+1.17%)
Feb 17, 2012 54.81 54.85 54.54 54.68 6,389,123 -0.11(-0.20%)
Feb 16, 2012 54.62 54.89 54.26 54.79 6,908,597 +0.17(+0.31%)
Feb 15, 2012 54.53 54.84 54.22 54.62 6,981,540 +0.16(+0.29%)
Feb 14, 2012 53.90 54.49 53.57 54.46 5,981,928 +0.61(+1.13%)
Feb 13, 2012 53.50 54.24 53.38 53.85 5,703,658 +0.53(+0.99%)
Feb 10, 2012 52.57 53.50 52.31 53.32 6,574,639 +0.26(+0.49%)
Feb 09, 2012 52.21 53.53 52.20 53.06 9,613,480 +0.92(+1.76%)
Feb 08, 2012 52.00 52.37 51.65 52.14 6,020,919 +0.11(+0.21%)
Feb 07, 2012 51.09 52.13 50.91 52.03 5,243,219 +0.74(+1.44%)
Feb 06, 2012 50.98 51.40 50.68 51.29 8,577,093 -0.02(-0.04%)
Feb 03, 2012 52.74 52.77 50.75 51.31 9,676,831 -1.23(-2.34%)
Feb 02, 2012 53.25 53.25 52.01 52.54 5,319,166 -0.72(-1.35%)
Feb 01, 2012 52.16 53.61 52.12 53.26 7,480,590 +1.47(+2.84%)
Jan 31, 2012 51.40 52.88 51.38 51.79 8,841,814 +0.72(+1.41%)
Jan 30, 2012 50.82 51.17 50.07 51.07 4,852,319 +0.05(+0.10%)
Jan 27, 2012 50.34 51.24 50.32 51.02 7,027,294 +0.67(+1.33%)
Jan 26, 2012 51.61 51.72 49.90 50.35 13,547,621 -1.22(-2.37%)
Jan 25, 2012 50.63 51.65 49.82 51.57 13,121,501 +0.24(+0.47%)
Jan 24, 2012 52.27 52.52 51.23 51.33 10,397,783 -1.10(-2.10%)
Jan 23, 2012 52.20 53.05 51.96 52.43 7,535,871 +0.16(+0.31%)
Jan 20, 2012 52.34 52.51 51.61 52.27 8,873,743 -0.05(-0.10%)
Jan 19, 2012 52.31 53.02 51.42 52.32 18,656,560 -1.62(-3.00%)
Jan 18, 2012 53.35 54.18 52.93 53.94 8,389,763 +0.37(+0.69%)
Jan 17, 2012 53.05 53.64 52.87 53.57 6,495,642 +0.87(+1.65%)
Jan 13, 2012 52.69 52.79 51.93 52.70 4,996,463 -0.17(-0.32%)
Jan 12, 2012 53.22 53.24 52.53 52.87 4,550,250 -0.14(-0.26%)
Jan 11, 2012 52.49 53.12 52.06 53.01 4,254,181 +0.39(+0.74%)
Jan 10, 2012 52.96 53.04 52.37 52.62 7,063,186 -0.10(-0.19%)
Jan 09, 2012 52.63 52.97 52.47 52.72 5,079,215 -0.06(-0.11%)
Jan 06, 2012 52.75 53.42 52.48 52.78 5,321,689 +0.19(+0.36%)
Jan 05, 2012 51.89 52.73 51.80 52.59 6,330,034 +0.35(+0.67%)
Jan 04, 2012 51.26 52.25 51.25 52.24 5,406,302 +1.56(+3.08%)
Dec 30, 2011 51.06 51.18 50.68 50.68 2,205,374 -0.50(-0.98%)
Dec 29, 2011 50.93 51.57 50.89 51.18 3,744,943 +0.47(+0.93%)
Dec 28, 2011 51.35 51.50 50.66 50.71 2,933,027 -0.64(-1.25%)
Dec 27, 2011 51.35 51.71 51.09 51.35 2,940,788 +0.00(+0.00%)
Dec 23, 2011 50.95 51.50 50.69 51.35 3,897,922 +1.36(+2.72%)
Dec 21, 2011 49.83 50.00 49.55 49.99 6,686,953 +0.17(+0.34%)
Dec 20, 2011 49.42 49.94 49.36 49.82 6,048,306 +0.85(+1.74%)
Dec 19, 2011 48.92 49.56 48.84 48.97 5,851,901 -0.03(-0.06%)
Dec 16, 2011 49.02 49.50 48.71 49.00 10,214,104 +0.48(+0.99%)
Dec 15, 2011 47.88 48.80 47.88 48.52 9,344,588 +0.76(+1.59%)
Dec 14, 2011 47.86 48.30 47.63 47.76 7,513,468 -0.17(-0.35%)
Dec 13, 2011 48.44 49.30 47.70 47.93 5,267,655 -0.27(-0.56%)
Dec 12, 2011 48.71 49.00 47.94 48.20 4,947,646 -0.71(-1.45%)
Dec 09, 2011 48.21 49.08 48.12 48.91 5,713,434 +0.75(+1.56%)
Dec 08, 2011 49.23 49.55 47.98 48.16 8,636,802 -1.18(-2.39%)
Dec 07, 2011 47.99 49.70 47.82 49.34 10,200,456 +1.05(+2.17%)
Dec 06, 2011 48.36 48.67 48.08 48.29 8,306,091 +0.02(+0.04%)
Dec 05, 2011 48.84 49.50 47.91 48.27 8,135,395 +0.04(+0.08%)
Dec 02, 2011 48.49 49.00 48.03 48.23 7,639,042 -0.29(-0.60%)
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.