UnitedHealth Group (NY: UNH )

462.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.56 53.96 53.39 53.45 5,881,484 -0.42(-0.78%)
Feb 27, 2013 52.96 54.01 52.93 53.87 5,134,393 +0.82(+1.55%)
Feb 26, 2013 53.51 53.60 52.51 53.05 6,325,376 -0.25(-0.47%)
Feb 25, 2013 54.69 54.75 53.29 53.30 6,811,904 -1.17(-2.15%)
Feb 22, 2013 55.40 55.41 54.25 54.47 8,405,327 -0.77(-1.39%)
Feb 21, 2013 55.57 55.94 54.88 55.24 6,332,448 +0.03(+0.05%)
Feb 20, 2013 56.51 56.58 55.19 55.21 7,545,139 -1.45(-2.56%)
Feb 19, 2013 54.20 56.88 54.04 56.66 14,567,931 -0.66(-1.15%)
Feb 15, 2013 57.06 57.49 57.04 57.32 5,751,137 +0.27(+0.47%)
Feb 14, 2013 57.01 57.22 56.75 57.05 5,173,937 -0.18(-0.31%)
Feb 13, 2013 57.01 57.37 56.75 57.23 4,261,103 +0.22(+0.39%)
Feb 12, 2013 57.20 57.38 56.93 57.01 4,448,507 -0.11(-0.19%)
Feb 11, 2013 57.56 57.71 57.05 57.12 4,166,702 -0.62(-1.07%)
Feb 08, 2013 57.16 58.26 57.12 57.74 4,554,801 +0.69(+1.21%)
Feb 07, 2013 57.36 57.50 56.65 57.05 6,050,963 -0.33(-0.58%)
Feb 06, 2013 57.44 57.54 57.10 57.38 5,266,009 +1.63(+2.92%)
Feb 04, 2013 55.32 56.37 55.32 55.75 4,795,690 -0.02(-0.04%)
Feb 01, 2013 55.74 55.84 55.37 55.77 6,370,185 +0.56(+1.01%)
Jan 31, 2013 55.84 56.04 55.21 55.21 6,957,576 -0.87(-1.55%)
Jan 30, 2013 56.25 56.44 55.92 56.08 6,269,550 -0.20(-0.36%)
Jan 29, 2013 55.75 56.69 55.68 56.28 7,317,715 +0.47(+0.84%)
Jan 28, 2013 56.42 56.53 55.80 55.81 5,737,249 -0.23(-0.41%)
Jan 25, 2013 56.36 56.38 55.72 56.04 5,627,550 -0.18(-0.32%)
Jan 24, 2013 56.03 56.44 55.90 56.22 4,221,619 +0.31(+0.55%)
Jan 23, 2013 56.11 56.25 55.45 55.91 6,665,647 -0.11(-0.20%)
Jan 22, 2013 54.65 56.09 54.56 56.02 9,315,311 +1.46(+2.68%)
Jan 18, 2013 54.40 54.63 54.22 54.56 7,024,375 +0.16(+0.29%)
Jan 17, 2013 53.76 54.53 53.17 54.40 14,439,409 +0.74(+1.38%)
Jan 16, 2013 53.64 53.80 53.33 53.66 6,474,449 +0.04(+0.07%)
Jan 15, 2013 53.22 53.85 53.21 53.62 5,802,879 +0.26(+0.49%)
Jan 14, 2013 52.87 54.42 52.60 53.36 7,109,161 +0.54(+1.02%)
Jan 11, 2013 53.40 53.40 52.33 52.82 10,182,487 -0.29(-0.55%)
Jan 10, 2013 52.52 53.19 52.33 53.11 6,506,693 +0.74(+1.41%)
Jan 09, 2013 51.59 52.50 51.50 52.37 5,154,290 +0.97(+1.89%)
Jan 08, 2013 52.00 52.24 51.36 51.40 8,198,356 -0.69(-1.32%)
Jan 07, 2013 51.88 52.33 51.55 52.09 7,804,582 +0.00(+0.00%)
Jan 04, 2013 52.20 52.73 52.06 52.09 10,463,415 +0.10(+0.19%)
Jan 03, 2013 53.44 53.52 51.85 51.99 14,413,157 -2.55(-4.68%)
Jan 02, 2013 54.76 55.00 54.01 54.54 5,358,064 +0.30(+0.55%)
Dec 31, 2012 53.63 54.26 53.49 54.24 4,874,040 +0.38(+0.71%)
Dec 28, 2012 54.09 54.64 53.80 53.86 3,137,345 -0.58(-1.07%)
Dec 27, 2012 54.12 54.59 53.95 54.44 3,232,877 +0.22(+0.41%)
Dec 26, 2012 54.80 54.85 54.12 54.22 3,232,395 -0.63(-1.15%)
Dec 24, 2012 54.80 55.05 54.53 54.85 1,713,852 -0.18(-0.33%)
Dec 21, 2012 55.38 55.52 54.43 55.03 9,441,198 -0.43(-0.78%)
Dec 20, 2012 54.48 55.51 54.45 55.46 4,988,917 +0.97(+1.78%)
Dec 19, 2012 55.12 55.12 54.43 54.49 5,537,583 -0.46(-0.84%)
Dec 18, 2012 54.62 55.34 54.47 54.95 4,585,167 +0.59(+1.09%)
Dec 17, 2012 54.08 54.55 53.98 54.36 6,337,578 +0.31(+0.57%)
Dec 14, 2012 54.17 54.53 53.92 54.05 3,468,686 -0.33(-0.61%)
Dec 13, 2012 55.22 55.39 54.31 54.38 4,911,760 -0.87(-1.57%)
Dec 12, 2012 55.00 55.82 54.90 55.25 7,053,932 +0.49(+0.89%)
Dec 11, 2012 54.25 54.98 54.08 54.76 4,970,823 +0.57(+1.05%)
Dec 10, 2012 53.87 54.33 53.74 54.19 4,113,499 +0.32(+0.59%)
Dec 07, 2012 53.80 53.90 53.39 53.87 4,206,127 +0.22(+0.41%)
Dec 06, 2012 53.90 53.90 53.28 53.65 3,771,859 -0.19(-0.35%)
Dec 05, 2012 53.73 54.23 53.61 53.84 4,495,041 +0.30(+0.56%)
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.