UnitedHealth Group (NY: UNH )

449.32 USD +4.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.10 49.29 48.55 48.78 6,353,500 -0.25(-0.51%)
Oct 30, 2006 49.64 49.79 48.74 49.03 5,325,600 -0.38(-0.77%)
Oct 27, 2006 49.25 49.91 48.93 49.41 5,413,500 +0.04(+0.08%)
Oct 26, 2006 49.30 49.65 48.90 49.37 7,951,800 +0.74(+1.52%)
Oct 25, 2006 49.85 49.90 48.44 48.63 13,029,500 -1.21(-2.43%)
Oct 24, 2006 50.50 50.79 49.83 49.84 7,961,900 -0.80(-1.58%)
Oct 23, 2006 50.77 51.18 50.33 50.64 6,835,900 -0.06(-0.12%)
Oct 20, 2006 50.85 51.45 50.58 50.70 12,075,800 +0.05(+0.10%)
Oct 19, 2006 49.20 51.03 48.79 50.65 21,295,400 +2.65(+5.52%)
Oct 18, 2006 47.01 48.03 46.65 48.00 9,840,300 +1.27(+2.72%)
Oct 17, 2006 47.27 47.66 46.61 46.73 15,105,500 -0.81(-1.70%)
Oct 16, 2006 47.20 50.36 47.15 47.54 32,185,700 -1.21(-2.48%)
Oct 13, 2006 49.25 49.40 48.52 48.75 7,707,300 -0.87(-1.75%)
Oct 12, 2006 50.00 50.00 49.08 49.62 5,007,900 -0.48(-0.96%)
Oct 11, 2006 49.62 50.37 49.30 50.10 4,648,900 +0.45(+0.91%)
Oct 10, 2006 50.95 50.98 49.56 49.65 5,325,500 -1.07(-2.11%)
Oct 09, 2006 51.49 51.50 50.62 50.72 3,768,100 -0.78(-1.51%)
Oct 06, 2006 50.60 52.61 50.56 51.50 9,803,400 +0.83(+1.64%)
Oct 05, 2006 49.22 50.73 49.10 50.67 5,942,600 +1.11(+2.24%)
Oct 04, 2006 49.34 49.70 49.02 49.56 5,259,800 -0.02(-0.04%)
Oct 03, 2006 49.43 49.78 48.95 49.58 4,814,500 +0.15(+0.30%)
Oct 02, 2006 49.11 49.58 48.52 49.43 4,923,600 +0.23(+0.47%)
Sep 29, 2006 49.30 49.75 48.91 49.20 5,875,600 -0.26(-0.53%)
Sep 28, 2006 49.20 49.51 49.00 49.46 3,615,500 +0.38(+0.77%)
Sep 27, 2006 48.62 49.32 47.91 49.08 6,510,100 +0.46(+0.95%)
Sep 26, 2006 49.46 49.46 48.55 48.62 5,621,900 -0.20(-0.41%)
Sep 25, 2006 49.42 49.53 48.30 48.82 5,900,000 -0.15(-0.31%)
Sep 22, 2006 50.30 50.30 48.90 48.97 7,753,300 -1.32(-2.62%)
Sep 21, 2006 51.38 51.90 50.02 50.29 4,932,000 -1.24(-2.41%)
Sep 20, 2006 51.74 51.99 51.46 51.53 2,802,900 -0.34(-0.66%)
Sep 19, 2006 51.80 52.15 51.12 51.87 4,244,500 -0.22(-0.42%)
Sep 18, 2006 52.73 52.84 51.93 52.09 5,669,200 -0.12(-0.23%)
Sep 15, 2006 52.04 52.38 51.90 52.21 5,922,100 +0.40(+0.77%)
Sep 14, 2006 52.05 52.20 51.50 51.81 3,341,600 -0.24(-0.46%)
Sep 13, 2006 52.27 52.78 51.93 52.05 3,840,300 -0.48(-0.91%)
Sep 12, 2006 51.64 52.67 51.64 52.53 5,188,400 +0.93(+1.80%)
Sep 11, 2006 50.23 51.75 50.21 51.60 3,799,000 +0.70(+1.38%)
Sep 08, 2006 50.60 51.13 50.34 50.90 3,330,700 +0.69(+1.37%)
Sep 07, 2006 50.50 50.82 49.97 50.21 2,402,500 -0.21(-0.42%)
Sep 06, 2006 50.51 51.10 49.71 50.42 4,551,300 -0.28(-0.55%)
Sep 05, 2006 51.90 51.98 50.65 50.70 4,540,100 -1.10(-2.12%)
Sep 01, 2006 51.95 52.02 51.33 51.80 4,312,600 -0.15(-0.29%)
Aug 31, 2006 51.75 52.03 51.25 51.95 4,325,200 +0.20(+0.39%)
Aug 30, 2006 51.28 52.08 50.98 51.75 4,515,800 +0.72(+1.41%)
Aug 29, 2006 50.75 51.59 50.60 51.03 3,936,000 -0.30(-0.58%)
Aug 28, 2006 50.54 51.75 50.47 51.33 4,092,200 +0.45(+0.88%)
Aug 25, 2006 50.75 51.07 50.15 50.88 2,908,200 -0.28(-0.55%)
Aug 24, 2006 49.69 51.30 49.64 51.16 5,342,400 +1.52(+3.06%)
Aug 23, 2006 49.65 49.95 49.45 49.64 2,213,900 +0.00(+0.00%)
Aug 22, 2006 49.50 50.18 49.45 49.64 3,905,500 +0.08(+0.16%)
Aug 21, 2006 49.02 49.93 49.02 49.56 3,092,200 +0.06(+0.12%)
Aug 18, 2006 48.95 49.54 48.52 49.50 5,029,900 +0.46(+0.94%)
Aug 17, 2006 48.14 49.38 48.12 49.04 5,228,300 +0.90(+1.87%)
Aug 16, 2006 48.29 48.50 47.84 48.14 4,098,200 +0.01(+0.02%)
Aug 15, 2006 48.29 48.29 47.75 48.13 3,074,000 +0.47(+0.99%)
Aug 14, 2006 47.99 48.14 47.51 47.66 4,225,700 +0.09(+0.19%)
Aug 11, 2006 47.08 47.74 46.98 47.57 3,743,600 +0.17(+0.36%)
Aug 10, 2006 47.41 47.85 46.50 47.40 10,786,900 -1.58(-3.23%)
Aug 09, 2006 49.87 49.97 48.90 48.98 3,533,400 -0.44(-0.89%)
Aug 08, 2006 48.83 49.71 48.78 49.42 4,885,300 +0.93(+1.92%)
Aug 07, 2006 48.14 48.94 48.14 48.49 2,977,300 -0.07(-0.14%)
Aug 04, 2006 48.29 49.10 47.91 48.56 5,253,900 +0.79(+1.65%)
Aug 03, 2006 48.64 48.77 47.63 47.77 5,075,000 -0.80(-1.65%)
Aug 02, 2006 49.00 49.60 48.44 48.57 7,799,900 +0.75(+1.57%)
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.