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, 2012 56.14 56.16 55.51 56.00 4,157,763 +0.22(+0.39%)
Oct 26, 2012 56.14 55.78 55.78 55.78 3,346,700 -0.43(-0.76%)
Oct 25, 2012 55.94 56.72 55.80 56.21 4,701,829 +0.29(+0.52%)
Oct 24, 2012 56.44 56.67 55.77 55.92 4,526,017 -0.26(-0.46%)
Oct 23, 2012 56.08 56.32 55.35 56.18 5,557,353 +0.52(+0.93%)
Oct 19, 2012 56.01 56.09 55.37 55.66 5,704,973 -0.35(-0.62%)
Oct 18, 2012 55.80 56.43 55.76 56.01 5,361,222 +0.02(+0.04%)
Oct 17, 2012 57.58 57.70 55.65 55.99 6,255,692 -0.89(-1.56%)
Oct 16, 2012 57.19 57.85 56.26 56.88 7,531,685 -0.61(-1.06%)
Oct 15, 2012 57.14 57.79 56.92 57.49 4,186,412 +0.42(+0.74%)
Oct 12, 2012 57.75 57.75 56.92 57.07 4,283,814 -0.59(-1.02%)
Oct 11, 2012 57.54 58.18 57.33 57.66 5,011,454 +0.55(+0.96%)
Oct 10, 2012 57.42 57.76 56.93 57.11 4,141,406 -0.36(-0.63%)
Oct 09, 2012 57.60 57.83 57.10 57.47 5,093,281 -0.13(-0.23%)
Oct 08, 2012 57.59 58.29 57.32 57.60 6,050,604 +0.47(+0.82%)
Oct 05, 2012 58.10 58.15 56.84 57.13 6,078,474 -0.84(-1.45%)
Oct 04, 2012 57.15 58.15 57.01 57.97 6,897,186 +1.11(+1.95%)
Oct 03, 2012 56.98 57.15 56.63 56.86 4,658,419 +0.06(+0.11%)
Oct 02, 2012 56.46 56.89 56.31 56.80 3,749,983 +0.34(+0.60%)
Oct 01, 2012 55.72 56.56 55.52 56.46 4,424,511 +1.05(+1.89%)
Sep 28, 2012 55.95 55.98 55.18 55.41 5,838,087 -0.83(-1.48%)
Sep 27, 2012 56.29 56.44 55.70 56.24 4,235,308 +0.46(+0.82%)
Sep 26, 2012 56.34 56.75 55.75 55.78 5,561,956 -0.42(-0.75%)
Sep 25, 2012 56.22 56.50 55.84 56.20 6,340,700 +0.22(+0.39%)
Sep 24, 2012 56.08 56.64 55.85 55.98 6,443,772 -0.20(-0.36%)
Sep 21, 2012 55.09 56.22 54.91 56.18 26,635,592 +1.24(+2.26%)
Sep 20, 2012 54.69 54.97 54.41 54.94 5,776,018 -0.01(-0.02%)
Sep 19, 2012 55.06 55.32 54.73 54.95 6,195,373 -0.18(-0.33%)
Sep 18, 2012 54.33 55.43 54.30 55.13 6,600,343 +0.65(+1.19%)
Sep 17, 2012 54.59 54.64 54.01 54.48 5,481,544 +0.23(+0.42%)
Sep 14, 2012 54.70 55.27 53.77 54.25 15,736,760 +0.36(+0.67%)
Sep 13, 2012 52.64 53.97 52.58 53.89 6,316,573 +1.07(+2.03%)
Sep 12, 2012 52.68 53.32 52.68 52.82 4,833,972 +0.02(+0.04%)
Sep 11, 2012 53.71 53.93 52.69 52.80 6,575,341 -0.94(-1.75%)
Sep 10, 2012 55.01 55.01 53.54 53.74 5,447,921 -1.14(-2.08%)
Sep 07, 2012 54.97 55.26 54.70 54.88 3,732,617 -0.01(-0.02%)
Sep 06, 2012 54.55 54.99 54.50 54.89 3,741,661 +0.61(+1.12%)
Sep 05, 2012 54.74 54.93 54.18 54.28 4,167,295 -0.28(-0.51%)
Sep 04, 2012 54.40 54.68 54.00 54.56 4,233,881 +0.26(+0.48%)
Aug 31, 2012 54.84 55.03 54.21 54.30 5,071,416 -0.39(-0.71%)
Aug 30, 2012 54.46 54.92 54.27 54.69 5,188,140 +0.05(+0.09%)
Aug 29, 2012 54.53 54.97 54.37 54.64 4,611,807 +0.03(+0.05%)
Aug 27, 2012 54.12 54.99 53.88 54.61 4,773,589 +0.45(+0.83%)
Aug 24, 2012 53.87 54.33 53.81 54.16 4,143,156 +0.24(+0.45%)
Aug 23, 2012 53.99 54.35 53.76 53.92 4,450,296 -0.05(-0.09%)
Aug 22, 2012 53.43 54.10 53.35 53.97 5,367,036 +0.55(+1.03%)
Aug 21, 2012 53.44 53.90 53.25 53.42 5,323,282 +0.22(+0.41%)
Aug 20, 2012 52.97 53.62 52.75 53.20 4,930,411 +0.07(+0.13%)
Aug 17, 2012 53.64 53.64 52.88 53.13 4,654,674 -0.26(-0.49%)
Aug 16, 2012 52.84 53.53 52.78 53.39 5,598,864 +0.57(+1.08%)
Aug 15, 2012 51.90 52.91 51.81 52.82 4,647,221 +0.85(+1.64%)
Aug 14, 2012 52.19 52.27 51.81 51.97 3,460,167 +0.07(+0.13%)
Aug 13, 2012 51.64 52.00 51.41 51.90 4,259,847 +0.00(+0.00%)
Aug 10, 2012 51.84 52.11 51.70 51.90 5,381,821 -0.12(-0.23%)
Aug 09, 2012 52.57 52.79 51.69 52.02 4,890,650 -0.71(-1.35%)
Aug 08, 2012 52.30 52.90 51.91 52.73 5,717,902 +0.19(+0.36%)
Aug 07, 2012 51.38 52.78 51.21 52.54 6,590,718 +1.54(+3.02%)
Aug 06, 2012 51.86 52.08 50.97 51.00 4,982,580 -0.61(-1.18%)
Aug 03, 2012 51.38 52.25 50.62 51.61 6,407,960 +0.51(+1.00%)
Aug 02, 2012 50.75 51.76 50.32 51.10 7,320,490 -0.11(-0.21%)
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.