UnitedHealth Group (NY: UNH )

489.22 +3.82 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 72.45 72.75 71.90 72.40 6,300,200 -0.25(-0.34%)
Oct 28, 2004 72.95 73.17 71.48 72.65 8,391,400 -0.15(-0.21%)
Oct 27, 2004 71.48 73.22 71.00 72.80 7,764,400 +1.79(+2.52%)
Oct 26, 2004 70.17 71.23 70.17 71.01 10,955,200 +1.81(+2.62%)
Oct 25, 2004 69.35 70.00 68.47 69.20 6,794,200 -0.66(-0.94%)
Oct 22, 2004 68.21 70.25 68.21 69.86 10,189,800 +1.61(+2.36%)
Oct 21, 2004 69.61 70.25 67.02 68.25 15,085,200 -1.61(-2.30%)
Oct 20, 2004 66.55 71.43 65.81 69.86 21,949,800 +3.36(+5.05%)
Oct 19, 2004 72.59 72.59 64.61 66.50 43,429,800 -6.85(-9.34%)
Oct 18, 2004 73.05 73.67 72.83 73.35 6,348,000 +0.00(+0.00%)
Oct 15, 2004 72.65 73.73 70.89 73.35 12,027,400 +0.69(+0.95%)
Oct 14, 2004 74.20 74.88 72.65 72.66 12,697,200 +0.65(+0.90%)
Oct 13, 2004 72.92 72.93 71.60 72.01 7,235,600 -0.57(-0.79%)
Oct 12, 2004 73.26 73.26 72.21 72.58 6,306,400 -0.67(-0.91%)
Oct 11, 2004 73.55 74.00 73.05 73.25 3,205,800 -0.15(-0.20%)
Oct 08, 2004 74.90 74.99 72.63 73.40 8,382,600 -1.49(-1.99%)
Oct 07, 2004 74.60 75.19 74.28 74.89 6,549,400 +0.29(+0.39%)
Oct 06, 2004 73.82 74.67 73.81 74.60 3,495,600 +0.79(+1.07%)
Oct 05, 2004 73.23 74.55 73.08 73.81 5,189,200 +0.59(+0.81%)
Oct 04, 2004 73.76 74.46 73.22 73.22 5,804,800 -0.54(-0.73%)
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.