UnitedHealth Group (NY: UNH )

417.70 USD +1.93 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 56.21 56.33 55.46 55.77 6,344,840 -0.40(-0.71%)
May 30, 2012 56.00 56.47 55.78 56.17 4,398,057 +0.02(+0.04%)
May 29, 2012 56.08 56.25 55.50 56.15 5,007,060 +0.03(+0.05%)
May 25, 2012 56.17 56.56 55.87 56.12 4,306,426 -0.10(-0.18%)
May 24, 2012 55.03 56.74 55.01 56.22 7,192,362 +0.86(+1.55%)
May 23, 2012 55.45 55.88 54.70 55.36 4,671,526 -0.36(-0.65%)
May 22, 2012 55.76 56.63 55.50 55.72 5,832,164 +0.17(+0.31%)
May 21, 2012 54.09 55.60 54.08 55.55 4,825,896 +1.56(+2.89%)
May 18, 2012 54.89 55.34 53.78 53.99 6,420,390 -0.89(-1.62%)
May 17, 2012 55.07 55.46 54.73 54.88 5,465,204 -0.02(-0.04%)
May 16, 2012 55.04 55.29 54.84 54.90 4,036,134 -0.04(-0.07%)
May 15, 2012 55.02 55.70 54.76 54.94 5,514,484 -0.22(-0.40%)
May 14, 2012 54.82 55.57 54.57 55.16 4,634,246 -0.04(-0.07%)
May 11, 2012 55.20 55.64 55.02 55.20 3,937,729 -0.09(-0.16%)
May 10, 2012 55.56 55.85 55.03 55.29 4,018,737 +0.07(+0.13%)
May 09, 2012 55.37 55.96 54.85 55.22 6,625,673 -0.60(-1.07%)
May 08, 2012 55.24 55.97 54.91 55.82 4,702,848 +0.57(+1.03%)
May 07, 2012 54.35 55.43 54.26 55.25 4,076,530 +0.53(+0.97%)
May 04, 2012 55.65 55.73 54.66 54.72 5,787,453 -1.00(-1.79%)
May 03, 2012 56.52 56.52 55.39 55.72 7,296,879 -0.94(-1.66%)
May 02, 2012 56.77 57.42 56.57 56.66 5,175,428 -0.47(-0.82%)
May 01, 2012 56.27 57.39 56.15 57.13 4,887,577 +0.98(+1.75%)
Apr 30, 2012 56.95 57.48 55.48 56.15 9,874,437 -1.76(-3.04%)
Apr 27, 2012 58.61 58.74 57.59 57.91 6,899,992 -0.46(-0.79%)
Apr 26, 2012 56.94 58.67 56.47 58.37 9,385,765 -0.50(-0.85%)
Apr 25, 2012 58.79 59.50 58.67 58.87 6,091,295 +0.15(+0.26%)
Apr 24, 2012 59.02 59.20 58.47 58.72 5,030,230 -0.47(-0.79%)
Apr 23, 2012 59.04 59.33 58.90 59.19 4,471,747 -0.32(-0.54%)
Apr 20, 2012 59.16 59.71 58.93 59.51 8,378,773 +0.80(+1.36%)
Apr 19, 2012 57.28 59.35 56.99 58.71 10,754,431 +1.39(+2.42%)
Apr 18, 2012 57.70 57.70 57.11 57.32 6,551,272 -0.78(-1.34%)
Apr 17, 2012 57.61 58.40 57.30 58.10 5,896,276 +0.74(+1.29%)
Apr 16, 2012 58.35 58.35 57.36 57.36 6,627,912 -0.69(-1.19%)
Apr 13, 2012 58.39 58.55 57.74 58.05 5,657,803 -0.41(-0.70%)
Apr 12, 2012 58.03 58.62 57.72 58.46 4,303,368 +0.44(+0.76%)
Apr 11, 2012 58.08 58.54 57.85 58.02 6,495,976 +0.46(+0.80%)
Apr 10, 2012 57.96 58.33 57.22 57.56 5,841,672 -0.58(-1.00%)
Apr 09, 2012 58.52 58.87 58.01 58.14 4,720,635 -0.87(-1.47%)
Apr 05, 2012 58.82 59.19 58.60 59.01 4,826,711 -0.05(-0.08%)
Apr 04, 2012 59.16 59.28 58.67 59.06 4,791,215 -0.34(-0.57%)
Apr 03, 2012 59.02 59.60 58.72 59.40 7,948,004 +0.28(+0.47%)
Apr 02, 2012 58.94 59.27 58.11 59.12 9,105,836 +0.18(+0.31%)
Mar 30, 2012 57.97 59.43 57.74 58.94 10,802,989 +0.83(+1.43%)
Mar 29, 2012 55.00 58.32 54.98 58.11 17,240,671 +2.67(+4.82%)
Mar 28, 2012 55.39 55.96 54.88 55.44 5,435,236 +0.01(+0.02%)
Mar 27, 2012 55.25 55.57 54.18 55.43 7,413,289 +0.33(+0.60%)
Mar 26, 2012 53.89 55.10 53.86 55.10 5,098,443 +1.44(+2.68%)
Mar 23, 2012 53.87 53.99 53.52 53.66 6,471,178 -0.22(-0.41%)
Mar 22, 2012 53.62 54.21 53.40 53.88 7,550,884 -0.09(-0.17%)
Mar 21, 2012 54.99 54.99 53.96 53.97 6,252,498 -0.81(-1.48%)
Mar 20, 2012 55.93 56.03 54.73 54.78 5,378,089 -1.35(-2.41%)
Mar 19, 2012 56.31 56.34 55.80 56.13 5,347,638 +0.54(+0.97%)
Mar 16, 2012 55.58 55.82 55.40 55.59 8,522,596 -0.12(-0.22%)
Mar 15, 2012 55.90 56.25 55.54 55.71 4,598,679 -0.07(-0.13%)
Mar 14, 2012 55.16 55.87 55.04 55.78 6,683,971 +0.45(+0.81%)
Mar 13, 2012 55.12 55.38 54.70 55.33 6,411,875 +0.31(+0.56%)
Mar 12, 2012 55.80 55.88 54.95 55.02 4,566,991 -0.76(-1.36%)
Mar 09, 2012 55.75 56.11 55.50 55.78 4,743,169 +0.17(+0.31%)
Mar 08, 2012 54.87 56.03 54.81 55.61 4,883,552 +1.22(+2.24%)
Mar 07, 2012 54.36 54.73 54.24 54.39 4,436,839 -0.07(-0.13%)
Mar 06, 2012 54.71 55.41 54.12 54.46 4,323,631 -0.58(-1.05%)
Mar 05, 2012 55.64 56.08 55.04 55.04 4,705,693 -0.80(-1.43%)
Mar 02, 2012 55.96 56.05 55.37 55.84 4,408,834 -0.15(-0.27%)
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.