UnitedHealth Group (NY: UNH )

439.91 USD -10.25 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.75 52.04 51.42 51.58 6,393,994 +0.04(+0.08%)
Jun 29, 2011 51.81 51.88 51.06 51.54 5,630,044 -0.23(-0.44%)
Jun 28, 2011 51.34 51.98 51.02 51.77 5,957,017 +0.74(+1.45%)
Jun 27, 2011 50.32 51.25 50.12 51.03 4,545,018 +0.57(+1.13%)
Jun 24, 2011 51.25 51.39 50.22 50.46 7,398,585 -0.69(-1.35%)
Jun 23, 2011 51.01 51.30 50.04 51.15 9,979,960 -0.63(-1.22%)
Jun 22, 2011 51.98 52.64 51.72 51.78 7,000,528 -0.44(-0.84%)
Jun 21, 2011 51.61 52.25 51.27 52.22 9,781,280 +0.95(+1.85%)
Jun 20, 2011 51.54 51.55 51.00 51.27 8,987,510 +1.31(+2.62%)
Jun 17, 2011 50.10 50.39 49.72 49.96 9,677,551 +0.30(+0.60%)
Jun 16, 2011 49.27 49.85 48.70 49.66 9,101,158 +0.31(+0.63%)
Jun 15, 2011 49.22 49.95 48.93 49.35 8,991,256 -0.25(-0.50%)
Jun 14, 2011 49.40 50.00 49.23 49.60 6,986,298 +0.49(+1.00%)
Jun 13, 2011 49.62 49.96 49.07 49.11 6,362,120 -0.30(-0.61%)
Jun 10, 2011 50.34 50.36 49.16 49.41 8,545,329 -1.19(-2.35%)
Jun 09, 2011 48.55 50.61 48.36 50.60 11,529,941 +2.40(+4.98%)
Jun 08, 2011 47.98 48.50 47.57 48.20 6,564,143 +0.23(+0.48%)
Jun 07, 2011 48.55 48.84 47.97 47.97 4,537,291 -0.18(-0.37%)
Jun 06, 2011 48.69 48.81 48.01 48.15 5,187,363 -0.70(-1.43%)
Jun 03, 2011 48.60 49.31 48.46 48.85 7,949,214 +0.89(+1.86%)
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%)
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.