UnitedHealth Group (NY: UNH )

506.61 +0.95 (+0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 48.59 49.06 48.40 48.52 7,021,438 -0.25(-0.51%)
Nov 30, 2011 47.36 48.88 46.99 48.77 11,701,809 +2.89(+6.30%)
Nov 29, 2011 45.31 46.19 45.09 45.88 6,457,244 +0.85(+1.89%)
Nov 28, 2011 44.46 45.49 44.39 45.03 8,826,318 +1.36(+3.11%)
Nov 25, 2011 43.55 44.23 43.47 43.67 2,985,008 +0.11(+0.25%)
Nov 23, 2011 43.96 44.10 43.42 43.56 5,515,718 -0.86(-1.94%)
Nov 22, 2011 44.33 44.99 43.98 44.42 4,758,749 -0.02(-0.05%)
Nov 21, 2011 43.74 44.75 43.74 44.44 6,656,234 -0.11(-0.25%)
Nov 18, 2011 44.61 44.74 44.14 44.55 5,972,267 +0.03(+0.07%)
Nov 17, 2011 44.99 45.27 44.05 44.52 8,147,841 -0.39(-0.87%)
Nov 16, 2011 45.99 46.29 44.84 44.91 8,053,779 -1.64(-3.52%)
Nov 15, 2011 46.80 46.97 46.15 46.55 4,911,563 -0.39(-0.83%)
Nov 14, 2011 46.93 47.31 46.66 46.94 4,734,130 -0.19(-0.40%)
Nov 11, 2011 46.62 47.51 46.49 47.13 5,104,450 +1.00(+2.17%)
Nov 10, 2011 46.06 46.30 45.44 46.13 5,479,631 +0.59(+1.30%)
Nov 09, 2011 45.22 46.10 45.13 45.54 6,423,199 -0.61(-1.32%)
Nov 08, 2011 45.29 46.27 45.08 46.15 7,086,398 +0.98(+2.17%)
Nov 07, 2011 45.45 45.74 44.80 45.17 7,918,999 -0.41(-0.90%)
Nov 04, 2011 46.07 46.10 45.08 45.58 8,010,319 -0.60(-1.30%)
Nov 03, 2011 46.80 46.88 45.80 46.18 6,721,300 -0.18(-0.39%)
Nov 02, 2011 47.00 47.00 46.07 46.36 7,858,058 +0.14(+0.30%)
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.