UnitedHealth Group (NY: UNH )

449.32 USD +4.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 72.84 74.20 72.55 73.74 8,119,600 +1.52(+2.10%)
Sep 29, 2004 73.67 73.67 71.95 72.22 11,144,000 -1.45(-1.97%)
Sep 28, 2004 72.59 74.75 72.36 73.67 8,995,000 +1.09(+1.50%)
Sep 27, 2004 71.33 72.65 70.88 72.58 6,643,600 +1.25(+1.75%)
Sep 24, 2004 69.99 71.78 69.93 71.33 4,486,400 +1.24(+1.77%)
Sep 23, 2004 70.68 70.68 69.50 70.09 4,094,400 -0.21(-0.30%)
Sep 22, 2004 70.52 70.74 69.85 70.30 4,616,600 -0.21(-0.30%)
Sep 21, 2004 70.15 71.02 69.71 70.51 4,668,200 +0.76(+1.09%)
Sep 20, 2004 67.17 70.00 67.17 69.75 2,920,600 -0.07(-0.10%)
Sep 17, 2004 69.08 69.96 68.80 69.82 5,174,400 +0.04(+0.06%)
Sep 16, 2004 70.28 70.30 69.61 69.78 3,947,200 -0.50(-0.71%)
Sep 15, 2004 69.45 70.54 69.34 70.28 7,341,000 +0.34(+0.49%)
Sep 14, 2004 69.39 69.95 68.71 69.94 5,230,200 +0.93(+1.35%)
Sep 13, 2004 69.00 69.65 68.83 69.01 4,433,200 +0.14(+0.20%)
Sep 10, 2004 68.39 68.99 68.09 68.87 2,878,000 +0.28(+0.41%)
Sep 09, 2004 68.60 68.89 68.42 68.59 4,603,200 -0.01(-0.01%)
Sep 08, 2004 68.42 69.05 68.34 68.60 6,229,200 +0.42(+0.62%)
Sep 07, 2004 67.04 68.24 67.04 68.18 5,462,800 +1.14(+1.70%)
Sep 03, 2004 67.00 67.67 66.94 67.04 3,393,800 -0.31(-0.46%)
Sep 02, 2004 66.42 67.50 65.85 67.35 3,614,600 +0.68(+1.02%)
Sep 01, 2004 65.98 66.87 65.93 66.67 3,915,000 +0.54(+0.82%)
Aug 31, 2004 65.45 66.16 65.25 66.13 4,267,400 +0.97(+1.49%)
Aug 30, 2004 65.40 65.85 65.10 65.16 2,512,400 -0.48(-0.73%)
Aug 27, 2004 65.30 65.86 65.25 65.64 2,054,200 +0.34(+0.52%)
Aug 26, 2004 65.17 65.54 64.90 65.30 2,476,000 +0.13(+0.20%)
Aug 25, 2004 64.98 65.26 64.58 65.17 3,121,400 +0.19(+0.29%)
Aug 24, 2004 65.00 65.67 64.75 64.98 3,101,200 +0.02(+0.03%)
Aug 23, 2004 65.37 65.85 64.68 64.96 3,346,200 -0.61(-0.93%)
Aug 20, 2004 64.90 65.66 64.89 65.57 2,773,200 +0.67(+1.03%)
Aug 19, 2004 65.00 65.06 64.11 64.90 3,655,400 +32.29(+99.02%)
Aug 16, 2004 32.36 32.67 32.15 32.61 1,899,200 +0.16(+0.49%)
Aug 13, 2004 32.17 32.50 32.17 32.45 3,009,800 +0.32(+0.98%)
Aug 12, 2004 31.90 32.22 31.77 32.13 2,965,100 +0.04(+0.11%)
Aug 11, 2004 31.23 32.19 31.19 32.10 3,276,500 +0.56(+1.79%)
Aug 10, 2004 30.95 31.54 30.95 31.54 3,158,800 +0.85(+2.77%)
Aug 09, 2004 30.75 30.85 30.61 30.68 2,185,000 +0.01(+0.03%)
Aug 06, 2004 30.45 30.89 30.36 30.67 3,314,500 -0.31(-0.98%)
Aug 05, 2004 31.20 31.48 30.98 30.98 2,498,800 -0.19(-0.63%)
Aug 04, 2004 31.23 31.49 30.94 31.17 2,641,300 +0.02(+0.06%)
Aug 03, 2004 31.50 31.59 31.12 31.16 3,368,000 -0.37(-1.17%)
Aug 02, 2004 31.05 31.61 31.02 31.52 3,294,900 +0.07(+0.24%)
Jul 30, 2004 31.72 31.93 31.08 31.45 6,139,200 -0.55(-1.73%)
Jul 29, 2004 31.37 32.58 31.25 32.01 15,704,800 +1.11(+3.58%)
Jul 28, 2004 31.00 31.10 30.31 30.90 3,884,800 +0.15(+0.49%)
Jul 27, 2004 31.85 31.86 30.04 30.75 8,291,400 -1.09(-3.44%)
Jul 26, 2004 31.31 31.95 31.31 31.84 3,583,700 +0.39(+1.26%)
Jul 23, 2004 31.84 31.85 31.10 31.45 3,671,300 -0.52(-1.63%)
Jul 22, 2004 31.89 32.19 31.40 31.97 3,251,200 -0.18(-0.58%)
Jul 21, 2004 33.05 33.05 32.15 32.15 2,793,600 -0.82(-2.47%)
Jul 20, 2004 32.80 32.97 32.44 32.97 2,927,900 +0.31(+0.93%)
Jul 19, 2004 32.75 32.88 32.17 32.67 3,317,200 -0.15(-0.47%)
Jul 16, 2004 33.00 33.03 32.63 32.82 4,962,500 -0.03(-0.11%)
Jul 15, 2004 30.95 32.89 30.95 32.85 7,552,300 +1.90(+6.16%)
Jul 14, 2004 31.15 31.43 30.87 30.95 3,115,300 -0.04(-0.15%)
Jul 13, 2004 30.62 31.16 30.61 31.00 3,166,400 +0.73(+2.40%)
Jul 12, 2004 30.25 30.43 29.91 30.27 2,412,200 +0.14(+0.48%)
Jul 09, 2004 30.20 30.50 29.88 30.12 3,026,300 -0.04(-0.13%)
Jul 08, 2004 30.62 30.80 30.13 30.17 2,273,500 -0.47(-1.53%)
Jul 07, 2004 30.08 30.74 30.02 30.64 2,455,100 +0.59(+1.98%)
Jul 06, 2004 30.35 30.39 29.67 30.04 3,536,600 -0.43(-1.43%)
Jul 02, 2004 30.67 30.71 30.33 30.48 1,865,800 -0.42(-1.38%)
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.