Skip to main content

UnitedHealth Group (NY: UNH )

484.50 -5.48 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.23 35.59 35.17 35.30 7,623,228 +0.07(+0.20%)
Dec 30, 2004 35.05 35.37 34.99 35.23 7,632,206 +0.20(+0.57%)
Dec 29, 2004 34.71 35.15 34.63 35.03 8,259,661 +0.15(+0.43%)
Dec 28, 2004 34.47 34.94 34.30 34.88 7,941,444 +0.53(+1.53%)
Dec 27, 2004 34.32 34.60 34.20 34.35 7,435,690 +0.27(+0.79%)
Dec 23, 2004 34.26 34.40 34.08 34.08 6,509,969 -0.19(-0.56%)
Dec 22, 2004 34.44 34.44 34.10 34.28 11,758,047 +0.10(+0.31%)
Dec 21, 2004 34.24 34.44 34.00 34.17 12,010,425 +0.19(+0.55%)
Dec 20, 2004 34.40 34.68 33.90 33.98 13,133,160 -0.24(-0.71%)
Dec 17, 2004 34.22 34.73 34.10 34.23 19,299,476 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.25 34.50 17,241,046 -0.07(-0.21%)
Dec 15, 2004 34.85 34.86 34.28 34.58 12,449,843 -0.27(-0.77%)
Dec 14, 2004 34.38 35.10 34.25 34.85 18,570,770 +0.47(+1.36%)
Dec 13, 2004 34.07 34.91 33.95 34.38 30,502,888 +0.38(+1.13%)
Dec 10, 2004 33.90 34.06 33.53 33.99 12,933,153 +0.01(+0.02%)
Dec 09, 2004 33.02 34.01 32.81 33.98 17,887,454 +0.89(+2.68%)
Dec 08, 2004 32.07 33.12 32.05 33.10 16,356,723 +1.14(+3.56%)
Dec 07, 2004 32.42 32.52 31.78 31.96 23,106,602 -0.61(-1.88%)
Dec 06, 2004 32.50 32.67 32.02 32.57 17,555,770 -0.43(-1.31%)
Dec 03, 2004 32.83 33.24 32.81 33.01 13,024,927 +0.18(+0.56%)
Dec 02, 2004 32.90 32.99 32.70 32.82 13,766,102 -0.12(-0.35%)
Dec 01, 2004 32.88 33.27 32.69 32.94 25,711,686 -0.28(-0.86%)
Nov 30, 2004 33.27 33.39 32.96 33.22 25,651,336 -0.05(-0.16%)
Nov 29, 2004 33.71 33.82 33.21 33.27 13,446,389 -0.36(-1.07%)
Nov 26, 2004 33.04 33.77 33.04 33.63 4,737,334 +0.65(+1.97%)
Nov 24, 2004 33.09 33.20 32.86 32.98 7,307,007 -0.10(-0.30%)
Nov 23, 2004 32.78 33.16 32.55 33.09 11,648,317 +0.21(+0.65%)
Nov 22, 2004 32.52 32.97 32.36 32.87 10,524,085 +0.10(+0.32%)
Nov 19, 2004 33.26 33.34 32.40 32.77 11,016,872 -0.32(-0.98%)
Nov 18, 2004 32.82 33.20 32.70 33.09 11,174,484 +0.50(+1.53%)
Nov 17, 2004 33.27 33.27 32.33 32.60 9,697,121 +0.21(+0.64%)
Nov 16, 2004 32.70 32.78 32.17 32.39 11,372,995 -0.36(-1.09%)
Nov 15, 2004 32.62 32.81 32.41 32.74 17,415,116 +0.06(+0.20%)
Nov 12, 2004 32.76 32.76 31.92 32.68 24,340,564 -0.08(-0.24%)
Nov 11, 2004 32.46 32.96 32.26 32.76 16,077,909 +0.30(+0.91%)
Nov 10, 2004 31.86 32.67 31.77 32.46 17,966,260 +0.66(+2.08%)
Nov 09, 2004 32.18 32.36 31.77 31.80 24,183,450 -0.06(-0.19%)
Nov 08, 2004 31.72 32.02 31.67 31.86 11,811,914 -0.01(-0.03%)
Nov 05, 2004 31.30 31.95 31.29 31.87 19,325,412 +0.69(+2.23%)
Nov 04, 2004 30.27 31.24 30.17 31.18 28,121,254 +0.89(+2.94%)
Nov 03, 2004 29.97 30.78 29.97 30.29 29,765,206 +1.44(+5.01%)
Nov 02, 2004 29.07 29.48 28.83 28.84 21,657,170 -0.12(-0.40%)
Nov 01, 2004 28.95 29.08 28.70 28.96 18,867,042 -0.07(-0.25%)
Oct 29, 2004 29.05 29.17 28.83 29.03 15,711,811 -0.10(-0.34%)
Oct 28, 2004 29.25 29.34 28.66 29.13 20,926,968 -0.06(-0.21%)
Oct 27, 2004 28.66 29.36 28.47 29.19 19,363,320 +0.72(+2.52%)
Oct 26, 2004 28.14 28.56 28.14 28.47 27,320,724 +0.73(+2.62%)
Oct 25, 2004 27.81 28.07 27.46 27.75 16,943,778 -0.26(-0.94%)
Oct 22, 2004 27.35 28.17 27.35 28.01 25,411,924 +0.65(+2.36%)
Oct 21, 2004 27.91 28.17 26.87 27.37 37,620,364 -0.65(-2.30%)
Oct 20, 2004 26.69 28.64 26.39 28.01 54,739,708 +1.35(+5.05%)
Oct 19, 2004 29.11 29.11 25.91 26.67 108,307,800 -2.75(-9.34%)
Oct 18, 2004 29.29 29.54 29.20 29.41 15,831,017 +0.00(+0.00%)
Oct 15, 2004 29.13 29.56 28.43 29.41 29,994,640 +0.28(+0.95%)
Oct 14, 2004 29.75 30.03 29.13 29.14 31,665,028 +0.26(+0.90%)
Oct 13, 2004 29.24 29.24 28.71 28.87 18,044,566 -0.23(-0.79%)
Oct 12, 2004 29.38 29.38 28.96 29.10 15,727,273 -0.27(-0.91%)
Oct 11, 2004 29.49 29.67 29.29 29.37 7,994,813 -0.06(-0.20%)
Oct 08, 2004 30.03 30.07 29.12 29.43 20,905,022 -0.60(-1.99%)
Oct 07, 2004 29.91 30.15 29.79 30.03 16,333,280 +0.12(+0.39%)
Oct 06, 2004 29.60 29.94 29.60 29.91 8,717,534 +0.32(+1.07%)
Oct 05, 2004 29.36 29.89 29.30 29.60 12,941,133 +0.24(+0.81%)
Oct 04, 2004 29.58 29.86 29.36 29.36 14,476,353 -0.22(-0.73%)
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.