UnitedHealth Group (NY: UNH )

464.73 USD +4.62 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.38 48.95 47.96 47.99 6,164,585 -0.86(-1.76%)
Oct 28, 2011 49.17 49.35 48.19 48.85 6,377,295 -0.33(-0.67%)
Oct 27, 2011 49.92 50.00 48.81 49.18 10,026,478 +0.42(+0.86%)
Oct 26, 2011 49.43 49.48 48.13 48.76 10,387,572 +0.00(+0.00%)
Oct 25, 2011 47.67 49.30 47.67 48.76 7,477,071 -0.27(-0.55%)
Oct 24, 2011 48.21 49.24 48.00 49.03 7,146,191 +1.11(+2.32%)
Oct 21, 2011 47.43 48.50 47.31 47.92 9,218,720 +1.04(+2.22%)
Oct 20, 2011 46.68 46.99 45.94 46.88 7,954,921 +0.43(+0.93%)
Oct 19, 2011 45.40 47.42 45.21 46.45 12,250,577 +1.11(+2.45%)
Oct 18, 2011 44.24 45.90 42.86 45.34 23,926,861 -1.26(-2.70%)
Oct 17, 2011 46.87 47.61 46.46 46.60 5,944,569 -0.62(-1.31%)
Oct 14, 2011 47.22 47.35 46.53 47.22 6,074,012 +0.69(+1.48%)
Oct 13, 2011 46.02 46.62 45.67 46.53 5,034,573 +0.15(+0.32%)
Oct 12, 2011 47.21 47.65 46.37 46.38 7,267,345 -0.26(-0.56%)
Oct 11, 2011 46.38 46.82 45.89 46.64 4,638,858 +0.12(+0.26%)
Oct 10, 2011 45.52 46.52 45.51 46.52 4,716,788 +1.63(+3.63%)
Oct 07, 2011 45.00 45.45 44.45 44.89 5,962,872 -0.05(-0.11%)
Oct 06, 2011 44.26 44.98 44.26 44.94 5,804,724 +0.49(+1.10%)
Oct 05, 2011 43.54 44.68 42.84 44.45 8,455,775 +1.67(+3.90%)
Oct 04, 2011 42.11 42.84 41.32 42.78 13,770,779 -0.14(-0.33%)
Oct 03, 2011 45.60 46.22 42.87 42.92 12,674,145 -3.20(-6.94%)
Sep 30, 2011 46.08 47.23 45.61 46.12 10,485,348 -0.46(-0.99%)
Sep 29, 2011 48.35 48.74 45.79 46.58 9,121,074 -1.06(-2.23%)
Sep 28, 2011 49.27 49.52 47.56 47.64 7,338,864 -1.81(-3.66%)
Sep 27, 2011 49.61 50.39 48.86 49.45 8,030,583 +0.64(+1.31%)
Sep 26, 2011 48.13 48.84 47.58 48.81 7,147,311 +1.21(+2.54%)
Sep 23, 2011 46.80 47.88 46.48 47.60 7,129,905 +0.51(+1.08%)
Sep 22, 2011 46.75 47.67 46.33 47.09 10,065,187 -0.92(-1.92%)
Sep 21, 2011 49.92 50.41 47.98 48.01 7,002,677 -1.82(-3.65%)
Sep 20, 2011 50.04 51.24 49.34 49.83 8,439,925 -0.12(-0.24%)
Sep 19, 2011 49.55 50.18 49.39 49.95 8,956,217 -0.81(-1.60%)
Sep 16, 2011 51.07 51.18 49.34 50.76 11,790,855 +0.22(+0.44%)
Sep 15, 2011 49.11 50.74 48.60 50.54 11,325,703 +1.86(+3.82%)
Sep 14, 2011 48.31 49.42 47.00 48.68 10,099,902 +0.69(+1.44%)
Sep 13, 2011 46.38 48.22 46.32 47.99 11,931,919 +1.73(+3.74%)
Sep 12, 2011 44.49 46.33 44.44 46.26 8,216,079 +0.74(+1.63%)
Sep 09, 2011 46.60 46.94 45.28 45.52 9,075,920 -1.68(-3.56%)
Sep 08, 2011 46.75 48.00 46.65 47.20 7,420,711 -0.01(-0.02%)
Sep 07, 2011 46.47 47.45 46.19 47.21 6,812,582 +1.50(+3.28%)
Sep 06, 2011 44.62 45.81 44.09 45.71 6,794,585 -0.02(-0.04%)
Sep 02, 2011 45.79 46.76 45.69 45.73 5,102,763 -1.45(-3.07%)
Sep 01, 2011 47.58 48.38 47.12 47.18 6,493,759 -0.34(-0.72%)
Aug 31, 2011 47.74 48.49 47.01 47.52 6,515,913 +0.24(+0.51%)
Aug 30, 2011 46.54 47.61 46.20 47.28 6,002,563 +0.52(+1.11%)
Aug 29, 2011 46.24 46.83 45.97 46.76 4,044,386 +1.04(+2.27%)
Aug 26, 2011 44.35 46.08 43.51 45.72 6,009,841 +0.63(+1.40%)
Aug 25, 2011 46.27 46.40 44.83 45.09 5,878,841 -0.82(-1.79%)
Aug 24, 2011 44.63 46.00 44.39 45.91 6,286,092 +1.04(+2.32%)
Aug 23, 2011 43.80 44.98 43.12 44.87 9,080,012 +1.26(+2.89%)
Aug 22, 2011 44.17 44.30 43.29 43.61 7,164,063 +0.29(+0.67%)
Aug 19, 2011 43.14 44.24 42.98 43.32 8,883,075 -0.57(-1.30%)
Aug 18, 2011 44.38 44.66 43.39 43.89 9,901,290 -1.64(-3.60%)
Aug 17, 2011 45.68 46.21 45.13 45.53 4,626,521 +0.03(+0.07%)
Aug 16, 2011 45.78 45.89 44.65 45.50 10,044,464 -0.44(-0.96%)
Aug 15, 2011 45.19 46.03 44.98 45.94 8,314,603 +1.13(+2.52%)
Aug 12, 2011 43.79 45.34 43.79 44.81 9,500,503 +0.88(+2.00%)
Aug 11, 2011 41.55 44.42 41.27 43.93 13,915,767 +2.08(+4.97%)
Aug 10, 2011 44.07 44.27 41.67 41.85 12,690,234 -2.88(-6.44%)
Aug 09, 2011 43.30 44.80 41.81 44.73 19,959,731 +2.80(+6.68%)
Aug 08, 2011 43.30 44.42 41.74 41.93 16,737,350 -3.63(-7.97%)
Aug 05, 2011 45.58 46.09 44.25 45.56 14,313,657 +0.49(+1.09%)
Aug 04, 2011 46.59 46.71 45.02 45.07 10,154,457 -2.11(-4.47%)
Aug 03, 2011 46.99 47.29 45.97 47.18 8,304,285 +0.20(+0.43%)
Aug 02, 2011 47.69 48.44 46.76 46.98 10,060,448 -1.04(-2.17%)
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.