UnitedHealth Group (NY: UNH )

456.84 USD -5.43 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 72.47 73.66 72.47 72.85 5,964,715 +0.58(+0.80%)
Jul 30, 2013 72.88 73.22 71.98 72.27 5,375,404 -0.52(-0.71%)
Jul 29, 2013 72.11 72.86 71.96 72.79 3,835,319 +0.58(+0.80%)
Jul 26, 2013 72.13 72.59 71.57 72.21 3,825,941 -0.41(-0.56%)
Jul 25, 2013 72.08 72.62 71.70 72.62 3,840,562 +0.09(+0.12%)
Jul 24, 2013 72.81 73.15 72.18 72.53 6,023,237 -0.16(-0.22%)
Jul 23, 2013 72.21 72.74 71.82 72.69 3,934,764 +0.51(+0.71%)
Jul 22, 2013 71.68 72.54 71.40 72.18 5,039,135 +0.73(+1.02%)
Jul 19, 2013 70.61 72.09 70.16 71.45 7,505,182 +0.90(+1.28%)
Jul 18, 2013 69.35 70.85 68.91 70.55 14,085,022 +4.38(+6.62%)
Jul 17, 2013 67.01 67.44 65.92 66.17 7,468,558 -0.74(-1.11%)
Jul 16, 2013 67.24 67.35 66.56 66.91 5,459,552 -0.71(-1.05%)
Jul 15, 2013 68.13 68.19 67.46 67.62 3,813,566 -0.38(-0.56%)
Jul 12, 2013 68.57 68.74 67.69 68.00 4,647,369 -0.36(-0.53%)
Jul 11, 2013 68.27 68.55 67.65 68.36 6,590,148 +0.67(+0.99%)
Jul 10, 2013 68.00 68.75 67.61 67.69 4,383,811 -0.28(-0.41%)
Jul 09, 2013 68.02 68.45 67.29 67.97 4,275,660 +0.41(+0.61%)
Jul 08, 2013 66.95 67.58 66.36 67.56 6,196,458 +1.39(+2.10%)
Jul 05, 2013 65.96 66.19 65.27 66.17 2,356,427 +0.63(+0.96%)
Jul 03, 2013 64.96 65.84 64.65 65.54 2,277,651 +0.27(+0.41%)
Jul 02, 2013 65.43 65.66 65.05 65.27 4,484,709 -0.36(-0.55%)
Jul 01, 2013 65.89 66.36 65.52 65.63 3,737,190 +0.15(+0.23%)
Jun 28, 2013 65.62 66.13 65.04 65.48 6,870,317 -0.61(-0.92%)
Jun 27, 2013 65.06 66.19 64.96 66.09 4,487,937 +1.31(+2.02%)
Jun 26, 2013 64.03 65.06 64.02 64.78 4,854,856 +1.05(+1.65%)
Jun 25, 2013 65.03 65.54 63.66 63.73 4,963,076 -0.92(-1.42%)
Jun 24, 2013 63.49 65.04 63.46 64.65 5,720,028 +0.75(+1.17%)
Jun 21, 2013 64.19 64.83 63.43 63.90 7,807,058 +0.10(+0.16%)
Jun 20, 2013 64.80 64.82 63.65 63.80 5,750,788 -1.46(-2.24%)
Jun 19, 2013 65.70 66.16 65.23 65.26 6,370,653 -0.42(-0.64%)
Jun 18, 2013 64.90 65.71 64.46 65.68 5,183,233 +1.31(+2.04%)
Jun 17, 2013 64.29 65.24 64.10 64.37 4,974,919 +0.57(+0.89%)
Jun 14, 2013 64.13 64.45 63.59 63.80 3,122,575 -0.35(-0.55%)
Jun 13, 2013 63.70 64.21 63.15 64.15 4,379,530 +0.32(+0.50%)
Jun 12, 2013 64.24 64.51 63.62 63.83 3,891,093 -0.10(-0.16%)
Jun 11, 2013 63.15 64.56 62.70 63.93 6,063,305 +0.25(+0.39%)
Jun 10, 2013 62.58 63.90 62.57 63.68 5,256,504 +1.11(+1.77%)
Jun 07, 2013 62.27 62.93 61.70 62.57 5,218,723 +0.65(+1.05%)
Jun 06, 2013 61.75 61.92 60.95 61.92 4,711,462 +0.17(+0.28%)
Jun 05, 2013 63.01 63.11 61.65 61.75 5,380,035 -0.61(-0.98%)
Jun 04, 2013 62.60 62.99 61.92 62.36 5,151,061 -0.44(-0.70%)
Jun 03, 2013 62.89 63.00 62.09 62.80 3,756,965 +0.17(+0.27%)
May 31, 2013 64.45 64.85 62.60 62.63 5,891,184 -2.03(-3.14%)
May 30, 2013 63.43 64.90 63.02 64.66 5,674,292 +1.31(+2.07%)
May 29, 2013 63.32 63.55 62.81 63.35 5,009,278 +0.01(+0.02%)
May 28, 2013 62.49 63.58 62.40 63.34 5,341,245 +1.28(+2.06%)
May 24, 2013 62.02 62.52 61.49 62.06 4,697,868 -0.30(-0.48%)
May 23, 2013 62.09 62.82 61.82 62.36 4,479,061 +0.08(+0.13%)
May 22, 2013 62.00 63.27 61.53 62.28 6,317,440 -0.59(-0.94%)
May 21, 2013 62.57 63.03 62.45 62.87 3,248,961 +0.31(+0.50%)
May 20, 2013 62.73 62.92 62.42 62.56 2,688,144 -0.28(-0.45%)
May 17, 2013 62.25 63.31 62.22 62.84 5,840,730 +0.70(+1.13%)
May 16, 2013 61.30 62.35 61.20 62.14 6,905,157 +0.53(+0.86%)
May 15, 2013 61.52 62.28 61.17 61.61 6,808,388 -0.78(-1.25%)
May 13, 2013 62.67 62.80 62.26 62.39 3,490,372 -0.52(-0.83%)
May 10, 2013 62.04 62.99 61.81 62.91 5,015,656 +0.90(+1.45%)
May 09, 2013 62.25 62.56 61.46 62.01 6,416,636 -0.50(-0.80%)
May 08, 2013 60.32 62.77 60.31 62.51 10,033,928 +2.01(+3.32%)
May 07, 2013 60.08 61.13 59.93 60.50 4,830,638 +0.30(+0.50%)
May 06, 2013 59.38 60.73 59.32 60.20 5,609,564 +1.28(+2.17%)
May 03, 2013 59.79 59.68 58.87 58.92 5,151,225 -0.56(-0.94%)
May 02, 2013 59.71 60.38 59.39 59.48 6,070,801 -0.24(-0.40%)
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.