UnitedHealth Group (NY: UNH )

502.76 +0.53 (+0.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.74 53.19 51.08 51.09 9,879,548 -2.17(-4.07%)
Jul 30, 2012 53.32 53.71 52.89 53.26 4,405,399 -0.08(-0.15%)
Jul 27, 2012 51.81 53.51 51.69 53.34 8,569,813 +1.33(+2.56%)
Jul 26, 2012 53.12 53.35 50.89 52.01 10,488,418 -0.47(-0.90%)
Jul 25, 2012 51.50 52.96 51.01 52.48 19,603,852 -2.42(-4.41%)
Jul 24, 2012 54.64 55.10 54.31 54.90 7,561,085 +0.39(+0.72%)
Jul 23, 2012 54.37 55.06 53.97 54.51 6,036,970 -0.90(-1.62%)
Jul 20, 2012 54.87 55.83 54.86 55.41 8,367,364 +0.42(+0.76%)
Jul 19, 2012 57.39 57.60 53.63 54.99 16,696,335 -1.36(-2.41%)
Jul 18, 2012 55.54 56.48 54.87 56.35 5,090,135 +0.45(+0.81%)
Jul 17, 2012 55.21 56.20 54.89 55.90 6,179,923 +0.74(+1.34%)
Jul 16, 2012 55.18 55.28 54.72 55.16 3,170,021 -0.04(-0.07%)
Jul 13, 2012 54.61 55.55 54.57 55.20 4,985,546 +0.63(+1.15%)
Jul 12, 2012 55.88 55.90 54.44 54.57 5,995,104 -1.47(-2.62%)
Jul 11, 2012 55.77 56.29 55.70 56.04 5,316,344 +0.34(+0.61%)
Jul 10, 2012 56.27 56.44 55.24 55.70 5,662,631 -0.39(-0.70%)
Jul 09, 2012 56.29 56.66 55.53 56.09 4,241,413 +0.27(+0.48%)
Jul 06, 2012 55.29 55.94 55.15 55.82 4,458,578 +0.01(+0.02%)
Jul 05, 2012 54.88 56.16 54.86 55.81 6,937,772 +0.93(+1.69%)
Jul 03, 2012 56.39 56.73 54.74 54.88 8,460,148 -1.38(-2.45%)
Jul 02, 2012 58.50 59.31 55.96 56.26 12,997,790 -2.24(-3.83%)
Jun 29, 2012 60.34 60.60 57.87 58.50 11,121,474 -1.10(-1.85%)
Jun 28, 2012 58.87 60.50 55.34 59.60 25,319,864 +0.31(+0.52%)
Jun 27, 2012 59.50 60.60 58.82 59.29 7,088,665 +0.49(+0.83%)
Jun 26, 2012 57.66 59.16 57.23 58.80 7,458,616 +1.11(+1.92%)
Jun 25, 2012 58.59 59.10 57.65 57.69 6,885,473 -1.38(-2.34%)
Jun 22, 2012 58.50 59.53 58.41 59.07 7,499,404 +0.73(+1.25%)
Jun 21, 2012 59.83 60.04 58.27 58.34 5,320,447 -1.26(-2.11%)
Jun 20, 2012 59.95 60.23 59.30 59.60 4,337,753 -0.66(-1.10%)
Jun 19, 2012 59.58 60.75 59.37 60.26 8,602,370 +0.84(+1.41%)
Jun 18, 2012 58.79 59.47 58.18 59.42 9,717,995 +0.52(+0.88%)
Jun 15, 2012 59.69 59.85 58.51 58.90 9,024,364 -0.35(-0.59%)
Jun 14, 2012 58.17 59.38 57.89 59.25 6,649,767 +1.24(+2.14%)
Jun 13, 2012 57.72 58.53 57.57 58.01 6,373,587 +0.17(+0.29%)
Jun 12, 2012 57.47 58.12 57.00 57.84 6,023,821 +0.38(+0.66%)
Jun 11, 2012 58.22 58.38 57.40 57.46 6,236,249 -0.54(-0.93%)
Jun 08, 2012 56.84 58.39 56.84 58.00 6,406,963 +0.55(+0.96%)
Jun 07, 2012 57.80 58.39 57.40 57.45 7,249,049 -0.25(-0.43%)
Jun 06, 2012 56.61 57.70 56.50 57.70 6,776,458 +1.66(+2.96%)
Jun 05, 2012 54.84 56.20 54.72 56.04 6,112,195 +1.13(+2.06%)
Jun 04, 2012 54.77 55.35 54.69 54.91 5,508,004 -0.13(-0.24%)
Jun 01, 2012 55.22 55.90 54.94 55.04 5,704,063 -0.73(-1.31%)
May 31, 2012 56.21 56.33 55.46 55.77 6,344,840 -0.40(-0.71%)
May 30, 2012 56.00 56.47 55.78 56.17 4,398,057 +0.02(+0.04%)
May 29, 2012 56.08 56.25 55.50 56.15 5,007,060 +0.03(+0.05%)
May 25, 2012 56.17 56.56 55.87 56.12 4,306,426 -0.10(-0.18%)
May 24, 2012 55.03 56.74 55.01 56.22 7,192,362 +0.86(+1.55%)
May 23, 2012 55.45 55.88 54.70 55.36 4,671,526 -0.36(-0.65%)
May 22, 2012 55.76 56.63 55.50 55.72 5,832,164 +0.17(+0.31%)
May 21, 2012 54.09 55.60 54.08 55.55 4,825,896 +1.56(+2.89%)
May 18, 2012 54.89 55.34 53.78 53.99 6,420,390 -0.89(-1.62%)
May 17, 2012 55.07 55.46 54.73 54.88 5,465,204 -0.02(-0.04%)
May 16, 2012 55.04 55.29 54.84 54.90 4,036,134 -0.04(-0.07%)
May 15, 2012 55.02 55.70 54.76 54.94 5,514,484 -0.22(-0.40%)
May 14, 2012 54.82 55.57 54.57 55.16 4,634,246 -0.04(-0.07%)
May 11, 2012 55.20 55.64 55.02 55.20 3,937,729 -0.09(-0.16%)
May 10, 2012 55.56 55.85 55.03 55.29 4,018,737 +0.07(+0.13%)
May 09, 2012 55.37 55.96 54.85 55.22 6,625,673 -0.60(-1.07%)
May 08, 2012 55.24 55.98 54.91 55.82 4,702,848 +0.57(+1.03%)
May 07, 2012 54.35 55.43 54.26 55.25 4,076,530 +0.53(+0.97%)
May 04, 2012 55.65 55.73 54.66 54.72 5,787,453 -1.00(-1.79%)
May 03, 2012 56.52 56.52 55.39 55.72 7,296,879 -0.94(-1.66%)
May 02, 2012 56.77 57.42 56.57 56.66 5,175,428 -0.47(-0.82%)
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.