UnitedHealth Group (NY: UNH )

513.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.32 36.98 36.04 36.52 12,039,311 -0.07(-0.19%)
Nov 29, 2010 35.54 36.67 35.05 36.59 10,898,915 +0.71(+1.98%)
Nov 26, 2010 35.76 36.27 35.74 35.88 2,972,163 -0.30(-0.83%)
Nov 24, 2010 36.61 36.18 36.18 36.18 6,306,041 +0.13(+0.36%)
Nov 23, 2010 36.15 36.34 35.78 36.05 6,579,434 -0.41(-1.12%)
Nov 22, 2010 37.31 37.42 35.57 36.46 14,927,275 +0.46(+1.28%)
Nov 19, 2010 35.54 36.49 35.34 36.00 14,341,539 +0.37(+1.04%)
Nov 18, 2010 34.59 35.95 34.50 35.63 9,207,876 +0.30(+0.85%)
Nov 17, 2010 35.09 35.34 34.58 35.33 9,577,978 +0.32(+0.91%)
Nov 16, 2010 35.28 35.38 34.81 35.01 10,849,998 -1.31(-3.61%)
Nov 15, 2010 36.32 36.38 35.44 36.32 9,124,139 -0.35(-0.95%)
Nov 12, 2010 37.21 37.33 36.23 36.67 7,373,862 -0.80(-2.14%)
Nov 11, 2010 36.97 37.50 36.74 37.47 5,396,350 +0.31(+0.83%)
Nov 10, 2010 36.71 37.17 35.97 37.16 8,385,003 +0.18(+0.49%)
Nov 09, 2010 37.24 37.28 36.81 36.98 6,027,568 -0.13(-0.35%)
Nov 08, 2010 36.63 37.18 36.61 37.11 4,370,462 +0.25(+0.68%)
Nov 05, 2010 36.73 37.19 36.48 36.86 7,190,354 +0.06(+0.16%)
Nov 04, 2010 37.00 37.05 36.38 36.80 6,839,667 +0.14(+0.38%)
Nov 03, 2010 36.65 37.45 36.07 36.66 10,730,346 -0.34(-0.92%)
Nov 02, 2010 36.40 37.09 36.36 37.00 9,987,841 +0.89(+2.46%)
Nov 01, 2010 36.27 36.64 35.70 36.11 7,671,791 +0.06(+0.17%)
Oct 29, 2010 36.40 36.93 35.81 36.05 6,696,843 -0.20(-0.55%)
Oct 28, 2010 36.28 36.40 35.95 36.25 6,281,528 +0.32(+0.89%)
Oct 27, 2010 37.25 37.36 35.70 35.93 12,701,639 -1.63(-4.34%)
Oct 25, 2010 37.52 37.95 37.46 37.56 7,456,076 +0.30(+0.81%)
Oct 22, 2010 36.70 37.26 36.42 37.26 6,622,952 +0.77(+2.11%)
Oct 21, 2010 36.85 36.85 36.12 36.49 6,829,914 -0.24(-0.65%)
Oct 20, 2010 35.46 36.75 35.45 36.73 10,386,482 +1.43(+4.05%)
Oct 19, 2010 35.63 35.92 34.92 35.30 13,178,176 -0.95(-2.62%)
Oct 18, 2010 36.09 36.37 35.84 36.25 8,034,990 +0.27(+0.75%)
Oct 15, 2010 36.01 36.23 35.77 35.98 7,825,153 +0.20(+0.56%)
Oct 14, 2010 35.26 36.26 35.23 35.78 10,275,971 +0.46(+1.30%)
Oct 13, 2010 35.09 35.62 35.02 35.32 8,050,023 +0.30(+0.86%)
Oct 12, 2010 34.52 35.06 34.44 35.02 6,766,258 +0.37(+1.07%)
Oct 11, 2010 34.09 34.90 34.07 34.65 6,747,512 +0.30(+0.87%)
Oct 08, 2010 34.35 34.55 34.19 34.35 6,022,271 +0.01(+0.03%)
Oct 07, 2010 34.39 34.59 34.11 34.34 6,878,832 +0.39(+1.15%)
Oct 06, 2010 35.04 35.22 33.94 33.95 13,816,550 -1.12(-3.19%)
Oct 05, 2010 34.77 35.13 34.55 35.07 6,887,401 +0.53(+1.53%)
Oct 04, 2010 35.30 35.30 34.35 34.54 5,884,447 -0.89(-2.51%)
Oct 01, 2010 35.43 35.47 34.76 35.43 6,504,080 +0.32(+0.92%)
Sep 30, 2010 35.11 35.56 35.08 35.11 50,540 -0.09(-0.27%)
Sep 29, 2010 34.91 35.20 34.71 35.20 7,872,501 +0.16(+0.46%)
Sep 28, 2010 35.45 35.60 34.91 35.04 8,410,230 -0.31(-0.88%)
Sep 27, 2010 35.83 35.83 35.25 35.35 7,505,198 -0.38(-1.06%)
Sep 24, 2010 35.94 35.94 35.60 35.73 8,558,016 +0.29(+0.82%)
Sep 23, 2010 35.44 35.80 35.19 35.44 6,711,746 -0.24(-0.67%)
Sep 22, 2010 35.12 35.70 34.91 35.68 7,183,508 +0.42(+1.19%)
Sep 21, 2010 34.89 35.50 34.83 35.26 6,427,979 +0.33(+0.94%)
Sep 20, 2010 34.37 35.03 34.35 34.93 5,639,202 +0.80(+2.34%)
Sep 17, 2010 34.13 34.61 34.13 34.13 7,286,881 -0.14(-0.41%)
Sep 15, 2010 34.50 34.60 33.97 34.27 11,169,566 -0.34(-0.98%)
Sep 14, 2010 34.01 35.00 33.98 34.61 8,715,964 -0.11(-0.32%)
Sep 13, 2010 34.79 35.27 34.67 34.72 7,101,392 +0.23(+0.67%)
Sep 10, 2010 33.99 34.64 33.80 34.49 8,940,658 +0.47(+1.38%)
Sep 09, 2010 34.10 34.25 33.92 34.02 7,507,044 +0.17(+0.50%)
Sep 08, 2010 33.78 33.96 33.33 33.85 600 +0.07(+0.21%)
Sep 07, 2010 33.76 34.09 33.62 33.78 1,543 -0.13(-0.38%)
Sep 03, 2010 32.95 33.91 32.91 33.91 7,761,317 +1.05(+3.20%)
Sep 02, 2010 32.83 32.93 32.29 32.86 126 +0.27(+0.83%)
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.