UnitedHealth Group (NY: UNH )

454.64 USD +5.15 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.16 49.18 47.80 47.96 9,573,095 -1.20(-2.44%)
May 23, 2011 49.44 49.47 48.65 49.16 6,743,841 -0.58(-1.17%)
May 20, 2011 50.47 50.75 49.73 49.74 10,829,962 -0.81(-1.60%)
May 19, 2011 50.75 50.78 50.18 50.55 6,102,582 -0.06(-0.12%)
May 18, 2011 49.86 50.69 49.75 50.61 7,144,532 +0.62(+1.24%)
May 17, 2011 49.86 50.70 49.70 49.99 7,230,130 -0.18(-0.36%)
May 16, 2011 49.56 50.73 49.38 50.17 6,020,510 +0.22(+0.44%)
May 13, 2011 50.91 51.46 49.76 49.95 11,100,058 -0.13(-0.26%)
May 12, 2011 49.80 50.36 49.07 50.08 5,252,579 +0.06(+0.12%)
May 11, 2011 50.50 50.60 49.52 50.02 6,198,326 -0.49(-0.97%)
May 10, 2011 50.72 50.98 50.19 50.51 5,640,259 +0.04(+0.08%)
May 09, 2011 49.75 50.91 49.75 50.47 5,665,738 +0.35(+0.70%)
May 06, 2011 50.06 50.25 49.65 50.12 6,338,280 +0.54(+1.09%)
May 05, 2011 49.44 50.15 49.02 49.58 7,398,512 +0.02(+0.04%)
May 04, 2011 49.55 49.76 48.96 49.56 7,555,501 -0.12(-0.24%)
May 03, 2011 49.68 50.01 49.41 49.68 5,880,384 -0.20(-0.40%)
May 02, 2011 49.94 49.97 49.80 49.88 9,860,212 +0.65(+1.32%)
Apr 29, 2011 48.95 49.40 48.67 49.23 9,547,311 +0.13(+0.26%)
Apr 28, 2011 48.19 49.10 48.06 49.10 7,916,928 +0.89(+1.85%)
Apr 27, 2011 47.52 48.30 46.88 48.21 10,514,635 +0.86(+1.82%)
Apr 26, 2011 48.12 48.75 46.93 47.35 10,519,141 -0.36(-0.75%)
Apr 25, 2011 48.05 48.14 47.50 47.71 6,651,962 -0.10(-0.21%)
Apr 21, 2011 48.09 48.90 47.56 47.81 18,373,214 +3.57(+8.07%)
Apr 20, 2011 44.78 44.78 44.18 44.24 5,175,388 +0.28(+0.64%)
Apr 19, 2011 43.60 43.97 43.30 43.96 5,732,311 +0.41(+0.94%)
Apr 18, 2011 44.53 44.61 43.35 43.55 6,726,079 -1.43(-3.18%)
Apr 15, 2011 45.00 45.08 44.57 44.98 5,784,738 +0.16(+0.36%)
Apr 14, 2011 44.20 44.98 43.87 44.82 4,720,113 +0.49(+1.11%)
Apr 13, 2011 44.88 45.17 44.08 44.33 4,769,199 -0.48(-1.07%)
Apr 12, 2011 44.19 44.90 44.03 44.81 3,959,174 +0.49(+1.11%)
Apr 11, 2011 44.33 44.49 43.84 44.32 6,049,088 -0.06(-0.14%)
Apr 08, 2011 44.62 45.24 44.14 44.38 4,725,729 -0.05(-0.11%)
Apr 07, 2011 44.77 48.58 44.42 44.43 7,708,808 -0.53(-1.18%)
Apr 06, 2011 45.19 45.26 44.83 44.96 5,160,350 -0.13(-0.29%)
Apr 05, 2011 44.86 45.27 44.78 45.09 4,953,600 -0.51(-1.12%)
Apr 04, 2011 45.94 46.09 45.52 45.60 3,500,419 -0.01(-0.02%)
Apr 01, 2011 45.50 45.74 45.30 45.61 4,515,231 +0.41(+0.91%)
Mar 31, 2011 45.64 45.75 45.11 45.20 5,376,068 -0.20(-0.44%)
Mar 30, 2011 45.40 45.40 45.40 45.40 6,538,237 +0.92(+2.07%)
Mar 29, 2011 43.75 44.48 43.75 44.48 4,204,898 +0.61(+1.39%)
Mar 28, 2011 43.91 44.05 43.51 43.87 3,531,519 +0.12(+0.27%)
Mar 25, 2011 43.63 44.02 43.60 43.75 4,194,207 -0.05(-0.11%)
Mar 24, 2011 43.24 43.94 43.01 43.80 3,919,220 +1.05(+2.46%)
Mar 23, 2011 42.64 42.87 42.39 42.75 3,348,386 +0.01(+0.02%)
Mar 22, 2011 43.26 43.71 42.66 42.74 4,509,745 -0.45(-1.04%)
Mar 21, 2011 43.17 43.32 42.85 43.19 4,592,964 +0.59(+1.38%)
Mar 18, 2011 42.37 42.85 42.30 42.60 7,381,139 +0.33(+0.78%)
Mar 17, 2011 42.40 42.73 41.91 42.27 5,853,932 +0.41(+0.98%)
Mar 16, 2011 42.68 42.69 41.46 41.86 7,151,012 -0.93(-2.17%)
Mar 15, 2011 42.63 43.08 42.59 42.79 4,401,543 -0.37(-0.86%)
Mar 14, 2011 43.30 43.43 42.85 43.16 4,520,393 -0.43(-0.99%)
Mar 11, 2011 43.88 44.06 43.26 43.59 4,775,985 -0.20(-0.46%)
Mar 10, 2011 44.29 44.29 43.60 43.79 5,119,421 -0.70(-1.57%)
Mar 09, 2011 43.91 44.51 43.53 44.49 4,573,597 +0.66(+1.51%)
Mar 08, 2011 43.60 44.10 43.12 43.83 4,698,296 +0.27(+0.62%)
Mar 07, 2011 44.47 44.77 43.31 43.56 6,086,052 -0.89(-2.00%)
Mar 04, 2011 44.64 44.86 43.87 44.45 5,624,979 -0.34(-0.76%)
Mar 03, 2011 44.27 44.89 43.74 44.79 8,740,141 +1.23(+2.82%)
Mar 02, 2011 42.55 43.79 42.45 43.56 7,234,153 +1.11(+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.