UnitedHealth Group (NY: UNH )

444.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 56.96 58.18 56.61 57.89 6,665,000 +1.16(+2.04%)
Oct 28, 2005 55.25 56.73 55.25 56.73 8,333,600 +2.12(+3.88%)
Oct 27, 2005 55.45 55.56 54.42 54.61 5,080,000 +0.63(+1.17%)
Oct 26, 2005 56.05 56.51 53.84 53.98 9,083,600 -1.96(-3.50%)
Oct 25, 2005 57.02 57.07 55.16 55.94 7,085,200 -1.25(-2.19%)
Oct 24, 2005 57.70 57.81 57.04 57.19 4,277,900 +0.05(+0.09%)
Oct 21, 2005 57.21 57.82 56.51 57.14 6,067,300 +0.03(+0.05%)
Oct 20, 2005 58.39 58.40 57.08 57.11 5,229,200 -1.09(-1.87%)
Oct 19, 2005 56.54 58.27 56.53 58.20 5,653,200 +1.69(+2.99%)
Oct 18, 2005 56.00 56.80 56.00 56.51 4,658,100 +0.07(+0.12%)
Oct 17, 2005 56.50 56.53 55.93 56.44 4,411,000 +0.01(+0.02%)
Oct 14, 2005 55.50 56.79 55.14 56.43 8,061,000 +2.23(+4.11%)
Oct 13, 2005 54.60 54.84 54.02 54.20 6,320,000 -0.83(-1.51%)
Oct 12, 2005 55.11 55.60 54.69 55.03 4,996,500 -0.15(-0.27%)
Oct 11, 2005 55.90 56.20 55.12 55.18 4,149,500 -0.70(-1.25%)
Oct 10, 2005 56.37 56.77 55.88 55.88 3,310,600 -0.49(-0.87%)
Oct 07, 2005 56.23 56.58 56.14 56.37 3,217,500 -0.04(-0.07%)
Oct 06, 2005 56.40 57.00 55.97 56.41 4,525,700 -0.04(-0.07%)
Oct 05, 2005 57.05 57.64 56.20 56.45 4,720,100 -0.61(-1.07%)
Oct 04, 2005 57.82 58.00 57.03 57.06 5,452,200 +0.28(+0.49%)
Oct 03, 2005 56.21 56.92 56.15 56.78 5,065,100 +0.58(+1.03%)
Sep 30, 2005 55.72 56.66 55.67 56.20 6,656,400 +0.48(+0.86%)
Sep 29, 2005 54.66 55.99 54.66 55.72 4,683,300 +0.38(+0.69%)
Sep 28, 2005 55.27 55.90 54.86 55.34 5,539,800 +0.08(+0.14%)
Sep 27, 2005 55.30 55.90 55.26 55.26 5,005,300 -0.14(-0.25%)
Sep 26, 2005 55.49 55.81 55.10 55.40 5,999,200 +0.40(+0.73%)
Sep 23, 2005 55.00 55.48 53.64 55.00 12,424,900 +1.37(+2.55%)
Sep 22, 2005 52.60 53.86 52.59 53.63 5,339,400 +1.04(+1.98%)
Sep 21, 2005 53.06 53.35 52.32 52.59 5,282,600 -0.03(-0.06%)
Sep 20, 2005 53.80 53.89 52.41 52.62 4,785,400 -0.88(-1.64%)
Sep 19, 2005 54.06 54.10 53.15 53.50 2,731,200 -0.55(-1.02%)
Sep 16, 2005 53.52 54.06 53.19 54.05 6,548,600 +0.65(+1.22%)
Sep 15, 2005 53.65 53.82 53.39 53.40 3,445,600 +0.46(+0.87%)
Sep 14, 2005 53.05 53.28 52.82 52.94 4,081,600 -0.09(-0.17%)
Sep 13, 2005 53.87 54.16 53.00 53.03 5,864,900 -1.24(-2.28%)
Sep 12, 2005 54.76 54.78 54.10 54.27 4,839,700 -0.24(-0.44%)
Sep 09, 2005 53.90 54.87 53.90 54.51 5,095,100 +0.68(+1.26%)
Sep 08, 2005 53.79 54.03 53.15 53.83 5,452,400 +0.38(+0.71%)
Sep 07, 2005 53.30 53.50 53.11 53.45 3,663,900 +0.26(+0.49%)
Sep 06, 2005 52.65 53.24 52.60 53.19 4,032,200 +0.66(+1.26%)
Sep 02, 2005 52.53 52.80 52.19 52.53 3,553,800 +0.48(+0.92%)
Sep 01, 2005 51.50 52.35 50.58 52.05 5,552,900 +0.55(+1.07%)
Aug 31, 2005 50.75 51.52 50.40 51.50 4,419,200 +1.02(+2.02%)
Aug 30, 2005 50.80 50.88 50.38 50.48 4,199,800 -0.32(-0.63%)
Aug 29, 2005 50.25 50.86 50.09 50.80 2,899,800 +0.35(+0.69%)
Aug 26, 2005 50.45 50.90 50.23 50.45 3,689,700 -0.19(-0.38%)
Aug 25, 2005 50.79 50.82 50.30 50.64 3,341,700 +0.01(+0.02%)
Aug 24, 2005 51.34 51.44 50.46 50.63 3,521,900 -0.43(-0.84%)
Aug 23, 2005 51.26 51.60 51.05 51.06 3,124,400 -0.30(-0.58%)
Aug 22, 2005 51.56 51.70 51.20 51.36 2,955,400 +0.18(+0.35%)
Aug 19, 2005 51.30 51.70 51.18 51.18 3,139,900 -0.12(-0.23%)
Aug 18, 2005 51.40 51.71 51.25 51.30 2,489,300 +0.04(+0.08%)
Aug 17, 2005 51.36 51.65 51.07 51.26 3,489,900 +0.16(+0.31%)
Aug 16, 2005 52.00 52.23 51.10 51.10 3,184,900 -0.88(-1.69%)
Aug 15, 2005 52.23 52.25 51.62 51.98 2,662,600 -0.11(-0.21%)
Aug 12, 2005 53.00 53.38 51.73 52.09 2,854,900 -0.28(-0.53%)
Aug 11, 2005 51.79 52.59 51.77 52.37 3,648,300 +0.76(+1.47%)
Aug 10, 2005 52.02 52.40 51.61 51.61 3,871,700 -0.17(-0.33%)
Aug 09, 2005 51.23 51.82 51.02 51.78 5,291,600 +0.60(+1.17%)
Aug 08, 2005 52.29 52.29 51.05 51.18 4,796,500 -0.88(-1.69%)
Aug 05, 2005 52.98 52.98 51.75 52.06 6,605,900 -0.90(-1.70%)
Aug 04, 2005 53.17 53.30 52.82 52.96 4,970,400 -0.20(-0.38%)
Aug 03, 2005 53.09 53.25 52.90 53.16 4,557,300 +0.13(+0.25%)
Aug 02, 2005 52.62 53.05 52.52 53.03 5,143,300 +0.41(+0.78%)
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.