Skip to main content

UnitedHealth Group (NY: UNH )

497.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.02 40.03 38.91 39.04 11,759,819 -0.98(-2.44%)
May 23, 2011 40.25 40.27 39.60 40.02 8,284,296 -0.47(-1.17%)
May 20, 2011 41.09 41.31 40.48 40.49 13,303,785 -0.66(-1.60%)
May 19, 2011 41.31 41.34 40.85 41.15 7,496,558 -0.05(-0.12%)
May 18, 2011 40.59 41.26 40.50 41.20 8,776,514 +0.50(+1.24%)
May 17, 2011 40.59 41.27 40.46 40.69 8,881,665 -0.15(-0.36%)
May 16, 2011 40.34 41.30 40.20 40.84 7,395,738 +0.18(+0.44%)
May 13, 2011 41.44 41.89 40.51 40.66 13,635,577 -0.11(-0.26%)
May 12, 2011 40.54 41.00 39.95 40.77 6,452,394 +0.05(+0.12%)
May 11, 2011 41.11 41.19 40.31 40.72 7,614,172 -0.40(-0.97%)
May 10, 2011 41.29 41.50 40.86 41.12 6,928,629 +0.03(+0.08%)
May 09, 2011 40.50 41.44 40.50 41.09 6,959,928 +0.29(+0.70%)
May 06, 2011 40.75 40.91 40.42 40.80 7,786,095 +0.44(+1.09%)
May 05, 2011 40.25 40.82 39.90 40.36 9,088,509 +0.02(+0.04%)
May 04, 2011 40.34 40.51 39.86 40.34 9,281,358 -0.10(-0.24%)
May 03, 2011 40.44 40.71 40.22 40.44 7,223,604 -0.16(-0.40%)
May 02, 2011 40.65 40.68 40.54 40.60 12,112,521 +0.53(+1.32%)
Apr 29, 2011 39.85 40.21 39.62 40.08 11,728,145 +0.11(+0.26%)
Apr 28, 2011 39.23 39.97 39.12 39.97 9,725,344 +0.72(+1.85%)
Apr 27, 2011 38.68 39.32 38.16 39.25 12,916,429 +0.70(+1.82%)
Apr 26, 2011 39.17 39.69 38.20 38.55 12,921,965 -0.29(-0.75%)
Apr 25, 2011 39.12 39.19 38.67 38.84 8,171,429 -0.08(-0.21%)
Apr 21, 2011 39.15 39.81 38.72 38.92 22,570,096 +2.91(+8.07%)
Apr 20, 2011 36.45 36.45 35.96 36.01 6,357,570 +0.23(+0.64%)
Apr 19, 2011 35.49 35.79 35.25 35.79 7,041,708 +0.33(+0.94%)
Apr 18, 2011 36.25 36.31 35.29 35.45 8,262,476 -1.16(-3.18%)
Apr 15, 2011 36.63 36.70 36.28 36.62 7,106,110 +0.13(+0.36%)
Apr 14, 2011 35.98 36.62 35.71 36.49 5,798,300 +0.40(+1.11%)
Apr 13, 2011 36.53 36.77 35.88 36.09 5,858,598 -0.39(-1.07%)
Apr 12, 2011 35.97 36.55 35.84 36.48 4,863,544 +0.40(+1.11%)
Apr 11, 2011 36.09 36.22 35.69 36.08 7,430,844 -0.05(-0.14%)
Apr 08, 2011 36.32 36.83 35.93 36.13 5,805,198 -0.04(-0.11%)
Apr 07, 2011 36.45 39.55 36.16 36.17 9,469,684 -0.43(-1.18%)
Apr 06, 2011 36.79 36.84 36.49 36.60 6,339,097 -0.11(-0.29%)
Apr 05, 2011 36.52 36.85 36.45 36.71 6,085,121 -0.42(-1.12%)
Apr 04, 2011 37.40 37.52 37.06 37.12 4,299,998 -0.01(-0.02%)
Apr 01, 2011 37.04 37.23 36.88 37.13 5,546,618 +0.33(+0.91%)
Mar 31, 2011 37.15 37.24 36.72 36.80 6,604,090 -0.16(-0.44%)
Mar 30, 2011 36.96 36.96 36.96 36.96 8,031,727 +0.75(+2.07%)
Mar 29, 2011 35.61 36.21 35.61 36.21 5,165,397 +0.50(+1.39%)
Mar 28, 2011 35.74 35.86 35.42 35.71 4,338,202 +0.10(+0.27%)
Mar 25, 2011 35.52 35.83 35.49 35.61 5,152,264 -0.04(-0.11%)
Mar 24, 2011 35.20 35.77 35.01 35.66 4,814,463 +0.85(+2.46%)
Mar 23, 2011 34.71 34.90 34.51 34.80 4,113,237 +0.01(+0.02%)
Mar 22, 2011 35.22 35.58 34.73 34.79 5,539,878 -0.37(-1.04%)
Mar 21, 2011 35.15 35.26 34.88 35.16 5,642,107 +0.48(+1.39%)
Mar 18, 2011 34.49 34.88 34.43 34.68 9,067,168 +0.27(+0.78%)
Mar 17, 2011 34.52 34.78 34.12 34.41 7,191,110 +0.33(+0.98%)
Mar 16, 2011 34.74 34.75 33.75 34.08 8,784,474 -0.76(-2.17%)
Mar 15, 2011 34.70 35.07 34.67 34.83 5,406,961 -0.30(-0.86%)
Mar 14, 2011 35.25 35.35 34.88 35.13 5,552,959 -0.35(-0.99%)
Mar 11, 2011 35.72 35.87 35.22 35.48 5,866,934 -0.16(-0.46%)
Mar 10, 2011 36.05 36.05 35.49 35.65 6,288,819 -0.57(-1.57%)
Mar 09, 2011 35.74 36.23 35.44 36.22 5,618,316 +0.54(+1.51%)
Mar 08, 2011 35.49 35.90 35.10 35.68 5,771,499 +0.22(+0.62%)
Mar 07, 2011 36.20 36.45 35.26 35.46 7,476,252 -0.72(-2.00%)
Mar 04, 2011 36.34 36.52 35.71 36.18 6,909,859 -0.28(-0.76%)
Mar 03, 2011 36.04 36.54 35.61 36.46 10,736,598 +1.10(+3.12%)
Mar 02, 2011 34.54 35.55 34.46 35.36 8,912,181 +0.90(+2.61%)
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.