UnitedHealth Group (NY: UNH )

447.44 USD +3.22 (+0.72%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.40 68.71 67.86 68.26 4,209,178 +0.25(+0.37%)
Oct 30, 2013 68.12 68.67 67.77 68.01 4,360,421 -0.07(-0.10%)
Oct 29, 2013 66.88 68.14 66.85 68.08 5,860,047 +1.14(+1.70%)
Oct 28, 2013 67.55 67.80 66.72 66.94 6,977,568 -0.68(-1.01%)
Oct 25, 2013 67.51 68.18 67.28 67.62 6,894,021 +0.01(+0.01%)
Oct 24, 2013 68.01 68.39 67.18 67.61 6,350,712 -0.40(-0.59%)
Oct 23, 2013 68.51 68.61 67.65 68.01 8,227,378 -0.85(-1.23%)
Oct 22, 2013 68.22 69.63 68.22 68.86 7,647,251 +0.66(+0.97%)
Oct 21, 2013 68.65 68.77 67.09 68.20 11,496,942 -0.56(-0.81%)
Oct 18, 2013 71.26 71.35 67.54 68.76 21,081,409 -2.61(-3.66%)
Oct 17, 2013 71.77 72.88 71.05 71.37 21,809,916 -3.82(-5.08%)
Oct 16, 2013 74.50 75.49 74.38 75.19 4,368,632 +1.32(+1.79%)
Oct 15, 2013 74.51 74.93 73.76 73.87 2,922,768 -0.85(-1.14%)
Oct 14, 2013 73.86 74.81 73.52 74.72 2,562,179 +0.45(+0.61%)
Oct 11, 2013 73.93 74.27 73.50 74.27 2,935,812 +0.29(+0.39%)
Oct 10, 2013 72.13 73.98 71.84 73.98 4,894,146 +2.60(+3.64%)
Oct 09, 2013 71.71 71.88 71.18 71.38 4,462,445 -0.10(-0.14%)
Oct 08, 2013 72.00 72.42 71.43 71.48 6,049,149 -0.69(-0.96%)
Oct 07, 2013 72.59 72.69 72.16 72.17 4,775,365 -0.82(-1.12%)
Oct 04, 2013 72.50 73.14 72.23 72.99 4,297,567 +0.47(+0.65%)
Oct 03, 2013 72.50 72.98 72.26 72.52 5,038,326 -0.05(-0.07%)
Oct 02, 2013 72.24 72.63 72.07 72.57 2,692,027 -0.01(-0.01%)
Oct 01, 2013 71.74 72.94 71.65 72.58 4,315,917 +0.97(+1.35%)
Sep 30, 2013 71.29 71.67 71.01 71.61 4,181,439 -0.38(-0.53%)
Sep 27, 2013 71.70 72.11 71.50 71.99 3,549,209 -0.17(-0.24%)
Sep 26, 2013 72.00 72.81 71.92 72.16 2,412,397 +0.18(+0.25%)
Sep 25, 2013 72.30 72.52 71.91 71.98 4,812,320 -0.34(-0.47%)
Sep 24, 2013 72.18 72.94 71.63 72.32 4,767,582 +0.50(+0.70%)
Sep 23, 2013 70.80 71.94 70.62 71.82 4,476,690 +1.25(+1.77%)
Sep 20, 2013 70.55 71.75 70.40 70.57 9,094,807 -0.27(-0.38%)
Sep 19, 2013 73.09 73.12 70.62 70.84 8,318,689 -2.20(-3.01%)
Sep 18, 2013 74.15 74.19 72.44 73.04 7,710,041 -1.27(-1.71%)
Sep 17, 2013 75.11 75.35 73.93 74.31 5,134,379 -0.81(-1.08%)
Sep 16, 2013 75.17 75.88 74.97 75.12 4,228,024 +0.64(+0.86%)
Sep 13, 2013 74.92 75.25 74.12 74.48 3,420,970 -0.26(-0.35%)
Sep 12, 2013 75.32 75.50 74.70 74.74 2,821,970 -0.44(-0.59%)
Sep 11, 2013 74.58 75.19 74.33 75.18 3,819,211 +0.55(+0.74%)
Sep 10, 2013 74.60 74.64 73.84 74.63 3,925,152 +0.38(+0.51%)
Sep 09, 2013 74.11 74.55 73.78 74.25 2,583,620 +0.19(+0.26%)
Sep 06, 2013 74.24 74.79 72.55 74.06 3,584,069 +0.02(+0.03%)
Sep 05, 2013 73.34 74.23 73.14 74.04 2,858,875 +0.69(+0.94%)
Sep 04, 2013 72.46 73.35 72.20 73.35 3,331,809 +0.79(+1.09%)
Sep 03, 2013 71.81 72.77 71.79 72.56 3,800,624 +0.82(+1.14%)
Aug 30, 2013 72.46 72.81 71.49 71.74 4,186,242 -0.70(-0.97%)
Aug 29, 2013 71.34 72.83 71.15 72.44 5,172,202 +0.90(+1.26%)
Aug 28, 2013 71.40 72.16 71.35 71.54 3,296,115 +0.02(+0.03%)
Aug 27, 2013 71.95 72.14 71.32 71.52 3,622,394 -0.86(-1.19%)
Aug 26, 2013 72.64 72.92 72.28 72.38 2,799,106 -0.16(-0.22%)
Aug 23, 2013 72.01 72.72 71.91 72.54 3,218,469 +0.57(+0.79%)
Aug 22, 2013 72.04 72.74 71.83 71.97 2,959,079 +0.12(+0.17%)
Aug 21, 2013 72.18 72.34 71.47 71.85 3,313,674 -0.61(-0.84%)
Aug 20, 2013 71.85 72.84 71.61 72.46 3,110,034 +0.75(+1.05%)
Aug 19, 2013 71.53 72.20 71.46 71.71 2,789,322 +0.28(+0.39%)
Aug 16, 2013 71.15 71.98 71.00 71.43 3,323,573 +0.03(+0.04%)
Aug 15, 2013 71.99 72.62 71.37 71.40 3,400,256 -1.09(-1.50%)
Aug 14, 2013 73.19 73.30 72.31 72.49 3,078,167 -0.86(-1.17%)
Aug 13, 2013 72.43 73.39 72.31 73.35 2,623,856 +0.96(+1.33%)
Aug 12, 2013 72.41 72.59 72.01 72.39 3,041,556 -0.54(-0.74%)
Aug 09, 2013 73.20 73.59 72.27 72.93 2,556,899 -0.25(-0.34%)
Aug 08, 2013 73.15 73.67 72.86 73.18 2,168,876 +0.26(+0.36%)
Aug 07, 2013 73.18 73.40 72.62 72.92 2,807,309 -0.32(-0.44%)
Aug 06, 2013 73.18 73.37 72.53 73.24 3,015,080 -0.10(-0.14%)
Aug 05, 2013 72.36 73.57 72.30 73.34 2,870,991 +1.08(+1.49%)
Aug 02, 2013 73.03 73.03 71.93 72.26 3,622,451 -0.90(-1.23%)
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.