Skip to main content

UnitedHealth Group (NY: UNH )

497.12 -0.18 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.47 36.86 36.26 36.56 11,915,397 -0.09(-0.25%)
Feb 25, 2005 35.94 36.70 35.88 36.66 12,902,695 +0.84(+2.34%)
Feb 24, 2005 35.44 35.82 35.14 35.82 11,740,874 +0.38(+1.08%)
Feb 23, 2005 34.86 35.63 34.86 35.44 10,319,763 +0.58(+1.67%)
Feb 22, 2005 35.31 35.46 34.75 34.86 18,433,062 -0.86(-2.41%)
Feb 18, 2005 35.74 35.80 35.60 35.72 9,719,904 +0.01(+0.03%)
Feb 17, 2005 35.95 36.04 35.59 35.71 10,111,333 -0.34(-0.95%)
Feb 16, 2005 36.01 36.15 35.76 36.05 9,212,792 -0.13(-0.37%)
Feb 15, 2005 35.82 36.20 35.79 36.18 13,751,373 +0.50(+1.41%)
Feb 14, 2005 35.20 35.89 35.10 35.68 10,548,138 +0.48(+1.37%)
Feb 11, 2005 35.34 35.65 35.08 35.20 13,606,769 -0.11(-0.32%)
Feb 10, 2005 35.40 35.50 35.02 35.31 13,696,024 +0.34(+0.97%)
Feb 09, 2005 35.86 35.95 34.86 34.97 14,242,529 -0.68(-1.90%)
Feb 08, 2005 36.00 36.02 35.46 35.65 15,272,212 -0.02(-0.07%)
Feb 07, 2005 36.45 36.45 35.60 35.67 22,670,966 -1.14(-3.09%)
Feb 04, 2005 36.12 36.82 36.12 36.81 11,430,723 +0.49(+1.34%)
Feb 03, 2005 36.10 36.49 35.96 36.32 11,230,271 +0.22(+0.62%)
Feb 02, 2005 36.22 36.34 35.89 36.10 13,700,013 -0.27(-0.75%)
Feb 01, 2005 35.68 36.50 35.62 36.37 16,523,288 +0.71(+2.00%)
Jan 31, 2005 35.46 35.77 35.43 35.66 11,105,612 +0.30(+0.85%)
Jan 28, 2005 35.40 35.48 35.08 35.36 9,493,025 -0.12(-0.35%)
Jan 27, 2005 34.81 35.58 34.81 35.48 12,841,862 +0.26(+0.75%)
Jan 26, 2005 35.32 35.55 35.11 35.22 11,599,760 +0.02(+0.06%)
Jan 25, 2005 35.40 35.88 35.13 35.20 12,250,480 -0.20(-0.57%)
Jan 24, 2005 36.02 36.04 35.30 35.40 16,424,558 -0.24(-0.68%)
Jan 21, 2005 34.75 35.77 34.75 35.64 23,514,160 +0.89(+2.56%)
Jan 20, 2005 36.04 36.07 34.28 34.75 32,986,242 -0.66(-1.87%)
Jan 19, 2005 35.62 35.68 35.14 35.41 10,682,271 -0.21(-0.59%)
Jan 18, 2005 35.66 35.80 35.34 35.62 14,664,375 -0.30(-0.85%)
Jan 14, 2005 35.46 35.97 35.42 35.92 10,560,105 +0.47(+1.31%)
Jan 13, 2005 35.50 35.99 35.36 35.46 16,189,202 +0.12(+0.35%)
Jan 12, 2005 35.30 35.50 35.13 35.33 10,315,275 +0.23(+0.66%)
Jan 11, 2005 35.12 35.27 34.94 35.10 10,567,585 -0.04(-0.10%)
Jan 10, 2005 34.98 35.50 34.96 35.14 13,401,331 +0.15(+0.42%)
Jan 07, 2005 35.26 35.59 34.73 34.99 16,587,612 -0.28(-0.80%)
Jan 06, 2005 34.57 35.34 34.57 35.27 12,060,998 +0.76(+2.21%)
Jan 05, 2005 34.39 34.93 34.33 34.51 11,412,772 +0.12(+0.35%)
Jan 04, 2005 34.73 34.96 34.19 34.39 13,916,920 -0.36(-1.03%)
Jan 03, 2005 34.98 35.19 34.69 34.74 15,588,845 -0.57(-1.60%)
Dec 31, 2004 35.24 35.60 35.18 35.31 7,621,146 +0.07(+0.20%)
Dec 30, 2004 35.06 35.38 35.00 35.24 7,630,122 +0.20(+0.57%)
Dec 29, 2004 34.71 35.16 34.64 35.04 8,257,406 +0.15(+0.43%)
Dec 28, 2004 34.48 34.95 34.31 34.89 7,939,276 +0.53(+1.53%)
Dec 27, 2004 34.33 34.61 34.21 34.36 7,433,659 +0.27(+0.79%)
Dec 23, 2004 34.27 34.41 34.09 34.09 6,508,192 -0.19(-0.56%)
Dec 22, 2004 34.45 34.45 34.11 34.29 11,754,836 +0.10(+0.31%)
Dec 21, 2004 34.25 34.45 34.00 34.18 12,007,146 +0.19(+0.55%)
Dec 20, 2004 34.41 34.69 33.90 33.99 13,129,574 -0.24(-0.71%)
Dec 17, 2004 34.23 34.73 34.11 34.24 19,294,206 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.26 34.51 17,236,338 -0.07(-0.21%)
Dec 15, 2004 34.86 34.87 34.29 34.59 12,446,444 -0.27(-0.77%)
Dec 14, 2004 34.39 35.11 34.26 34.86 18,565,700 +0.47(+1.36%)
Dec 13, 2004 34.08 34.92 33.96 34.39 30,494,560 +0.39(+1.13%)
Dec 10, 2004 33.91 34.07 33.54 34.00 12,929,621 +0.01(+0.02%)
Dec 09, 2004 33.03 34.02 32.82 33.99 17,882,568 +0.89(+2.68%)
Dec 08, 2004 32.08 33.13 32.06 33.11 16,352,256 +1.14(+3.56%)
Dec 07, 2004 32.43 32.53 31.79 31.97 23,100,292 -0.61(-1.88%)
Dec 06, 2004 32.51 32.68 32.03 32.58 17,550,976 -0.43(-1.31%)
Dec 03, 2004 32.84 33.25 32.82 33.01 13,021,370 +0.18(+0.56%)
Dec 02, 2004 32.91 33.00 32.71 32.83 13,762,343 -0.12(-0.35%)
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.