UnitedHealth Group (NY: UNH )

452.00 USD +12.09 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 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%)
Oct 01, 2004 74.10 74.75 73.21 73.76 7,091,400 +0.02(+0.03%)
Sep 30, 2004 72.84 74.20 72.55 73.74 8,119,600 +1.52(+2.10%)
Sep 29, 2004 73.67 73.67 71.95 72.22 11,144,000 -1.45(-1.97%)
Sep 28, 2004 72.59 74.75 72.36 73.67 8,995,000 +1.09(+1.50%)
Sep 27, 2004 71.33 72.65 70.88 72.58 6,643,600 +1.25(+1.75%)
Sep 24, 2004 69.99 71.78 69.93 71.33 4,486,400 +1.24(+1.77%)
Sep 23, 2004 70.68 70.68 69.50 70.09 4,094,400 -0.21(-0.30%)
Sep 22, 2004 70.52 70.74 69.85 70.30 4,616,600 -0.21(-0.30%)
Sep 21, 2004 70.15 71.02 69.71 70.51 4,668,200 +0.76(+1.09%)
Sep 20, 2004 67.17 70.00 67.17 69.75 2,920,600 -0.07(-0.10%)
Sep 17, 2004 69.08 69.96 68.80 69.82 5,174,400 +0.04(+0.06%)
Sep 16, 2004 70.28 70.30 69.61 69.78 3,947,200 -0.50(-0.71%)
Sep 15, 2004 69.45 70.54 69.34 70.28 7,341,000 +0.34(+0.49%)
Sep 14, 2004 69.39 69.95 68.71 69.94 5,230,200 +0.93(+1.35%)
Sep 13, 2004 69.00 69.65 68.83 69.01 4,433,200 +0.14(+0.20%)
Sep 10, 2004 68.39 68.99 68.09 68.87 2,878,000 +0.28(+0.41%)
Sep 09, 2004 68.60 68.89 68.42 68.59 4,603,200 -0.01(-0.01%)
Sep 08, 2004 68.42 69.05 68.34 68.60 6,229,200 +0.42(+0.62%)
Sep 07, 2004 67.04 68.24 67.04 68.18 5,462,800 +1.14(+1.70%)
Sep 03, 2004 67.00 67.67 66.94 67.04 3,393,800 -0.31(-0.46%)
Sep 02, 2004 66.42 67.50 65.85 67.35 3,614,600 +0.68(+1.02%)
Sep 01, 2004 65.98 66.87 65.93 66.67 3,915,000 +0.54(+0.82%)
Aug 31, 2004 65.45 66.16 65.25 66.13 4,267,400 +0.97(+1.49%)
Aug 30, 2004 65.40 65.85 65.10 65.16 2,512,400 -0.48(-0.73%)
Aug 27, 2004 65.30 65.86 65.25 65.64 2,054,200 +0.34(+0.52%)
Aug 26, 2004 65.17 65.54 64.90 65.30 2,476,000 +0.13(+0.20%)
Aug 25, 2004 64.98 65.26 64.58 65.17 3,121,400 +0.19(+0.29%)
Aug 24, 2004 65.00 65.67 64.75 64.98 3,101,200 +0.02(+0.03%)
Aug 23, 2004 65.37 65.85 64.68 64.96 3,346,200 -0.61(-0.93%)
Aug 20, 2004 64.90 65.66 64.89 65.57 2,773,200 +0.67(+1.03%)
Aug 19, 2004 65.00 65.06 64.11 64.90 3,655,400 +32.29(+99.02%)
Aug 16, 2004 32.36 32.67 32.15 32.61 1,899,200 +0.16(+0.49%)
Aug 13, 2004 32.17 32.50 32.17 32.45 3,009,800 +0.32(+0.98%)
Aug 12, 2004 31.90 32.22 31.77 32.13 2,965,100 +0.04(+0.11%)
Aug 11, 2004 31.23 32.19 31.19 32.10 3,276,500 +0.56(+1.79%)
Aug 10, 2004 30.95 31.54 30.95 31.54 3,158,800 +0.85(+2.77%)
Aug 09, 2004 30.75 30.85 30.61 30.68 2,185,000 +0.01(+0.03%)
Aug 06, 2004 30.45 30.89 30.36 30.67 3,314,500 -0.31(-0.98%)
Aug 05, 2004 31.20 31.48 30.98 30.98 2,498,800 -0.19(-0.63%)
Aug 04, 2004 31.23 31.49 30.94 31.17 2,641,300 +0.02(+0.06%)
Aug 03, 2004 31.50 31.59 31.12 31.16 3,368,000 -0.37(-1.17%)
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.