UnitedHealth Group (NY: UNH )

412.34 USD -0.36 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.63 54.26 53.49 54.24 4,874,040 +0.38(+0.71%)
Dec 28, 2012 54.09 54.64 53.80 53.86 3,137,345 -0.58(-1.07%)
Dec 27, 2012 54.12 54.59 53.95 54.44 3,232,877 +0.22(+0.41%)
Dec 26, 2012 54.80 54.85 54.12 54.22 3,232,395 -0.63(-1.15%)
Dec 24, 2012 54.80 55.05 54.53 54.85 1,713,852 -0.18(-0.33%)
Dec 21, 2012 55.38 55.52 54.43 55.03 9,441,198 -0.43(-0.78%)
Dec 20, 2012 54.48 55.51 54.45 55.46 4,988,917 +0.97(+1.78%)
Dec 19, 2012 55.12 55.12 54.43 54.49 5,537,583 -0.46(-0.84%)
Dec 18, 2012 54.62 55.34 54.47 54.95 4,585,167 +0.59(+1.09%)
Dec 17, 2012 54.08 54.55 53.98 54.36 6,337,578 +0.31(+0.57%)
Dec 14, 2012 54.17 54.53 53.92 54.05 3,468,686 -0.33(-0.61%)
Dec 13, 2012 55.22 55.39 54.31 54.38 4,911,760 -0.87(-1.57%)
Dec 12, 2012 55.00 55.82 54.90 55.25 7,053,932 +0.49(+0.89%)
Dec 11, 2012 54.25 54.98 54.08 54.76 4,970,823 +0.57(+1.05%)
Dec 10, 2012 53.87 54.33 53.74 54.19 4,113,499 +0.32(+0.59%)
Dec 07, 2012 53.80 53.90 53.39 53.87 4,206,127 +0.22(+0.41%)
Dec 06, 2012 53.90 53.90 53.28 53.65 3,771,859 -0.19(-0.35%)
Dec 05, 2012 53.73 54.23 53.61 53.84 4,495,041 +0.30(+0.56%)
Dec 04, 2012 53.96 54.24 53.52 53.54 5,948,894 -0.85(-1.56%)
Nov 30, 2012 54.18 54.88 54.07 54.39 7,818,970 +0.03(+0.06%)
Nov 29, 2012 53.26 54.59 53.00 54.36 10,911,555 +1.61(+3.05%)
Nov 28, 2012 52.27 53.24 52.24 52.75 5,744,206 +0.16(+0.30%)
Nov 27, 2012 53.13 53.83 52.55 52.59 7,859,321 -0.94(-1.76%)
Nov 26, 2012 52.99 53.61 52.76 53.53 5,692,836 -0.39(-0.72%)
Nov 23, 2012 53.67 53.93 53.50 53.92 1,709,204 +0.39(+0.73%)
Nov 21, 2012 53.20 53.70 52.82 53.53 5,096,984 +0.39(+0.73%)
Nov 20, 2012 52.92 53.18 52.66 53.14 4,737,774 +0.23(+0.43%)
Nov 19, 2012 52.23 52.91 51.85 52.91 5,868,893 +1.01(+1.95%)
Nov 16, 2012 51.25 52.19 51.14 51.90 6,387,985 +0.65(+1.27%)
Nov 15, 2012 51.27 51.72 51.09 51.25 6,669,138 +0.00(+0.00%)
Nov 14, 2012 52.39 52.43 51.10 51.25 5,786,001 -0.94(-1.80%)
Nov 13, 2012 52.04 52.98 52.00 52.19 5,629,523 -0.01(-0.02%)
Nov 12, 2012 53.04 53.51 52.05 52.20 5,943,902 -0.70(-1.32%)
Nov 09, 2012 53.36 54.00 52.64 52.90 8,585,779 -0.54(-1.01%)
Nov 08, 2012 54.35 54.98 53.42 53.44 8,846,192 -0.82(-1.51%)
Nov 07, 2012 55.38 55.40 53.39 54.26 13,812,673 -2.13(-3.78%)
Nov 06, 2012 55.11 56.49 54.65 56.39 4,880,755 +1.11(+2.01%)
Nov 05, 2012 56.26 56.40 54.83 55.28 6,139,727 -0.77(-1.37%)
Nov 02, 2012 57.02 57.24 55.99 56.05 4,948,669 -0.90(-1.58%)
Nov 01, 2012 55.86 57.09 55.86 56.95 4,836,865 +0.95(+1.70%)
Oct 31, 2012 56.14 56.16 55.51 56.00 4,157,763 +0.22(+0.39%)
Oct 26, 2012 56.14 55.78 55.78 55.78 3,346,700 -0.43(-0.76%)
Oct 25, 2012 55.94 56.72 55.80 56.21 4,701,829 +0.29(+0.52%)
Oct 24, 2012 56.44 56.67 55.77 55.92 4,526,017 -0.26(-0.46%)
Oct 23, 2012 56.08 56.32 55.35 56.18 5,557,353 +0.52(+0.93%)
Oct 19, 2012 56.01 56.09 55.37 55.66 5,704,973 -0.35(-0.62%)
Oct 18, 2012 55.80 56.43 55.76 56.01 5,361,222 +0.02(+0.04%)
Oct 17, 2012 57.58 57.70 55.65 55.99 6,255,692 -0.89(-1.56%)
Oct 16, 2012 57.19 57.85 56.26 56.88 7,531,685 -0.61(-1.06%)
Oct 15, 2012 57.14 57.79 56.92 57.49 4,186,412 +0.42(+0.74%)
Oct 12, 2012 57.75 57.75 56.92 57.07 4,283,814 -0.59(-1.02%)
Oct 11, 2012 57.54 58.18 57.33 57.66 5,011,454 +0.55(+0.96%)
Oct 10, 2012 57.42 57.76 56.93 57.11 4,141,406 -0.36(-0.63%)
Oct 09, 2012 57.60 57.83 57.10 57.47 5,093,281 -0.13(-0.23%)
Oct 08, 2012 57.59 58.29 57.32 57.60 6,050,604 +0.47(+0.82%)
Oct 05, 2012 58.10 58.15 56.84 57.13 6,078,474 -0.84(-1.45%)
Oct 04, 2012 57.15 58.15 57.01 57.97 6,897,186 +1.11(+1.95%)
Oct 03, 2012 56.98 57.15 56.63 56.86 4,658,419 +0.06(+0.11%)
Oct 02, 2012 56.46 56.89 56.31 56.80 3,749,983 +0.34(+0.60%)
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.