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, 2006 43.75 44.15 43.46 43.96 9,251,600 +0.63(+1.45%)
May 30, 2006 42.81 43.81 42.80 43.33 8,673,000 +0.21(+0.49%)
May 26, 2006 42.50 43.41 42.45 43.12 8,613,600 +0.70(+1.65%)
May 25, 2006 42.10 42.68 42.10 42.42 12,934,600 +0.33(+0.78%)
May 24, 2006 42.77 42.77 41.44 42.09 20,166,900 -0.73(-1.70%)
May 23, 2006 44.00 44.14 42.75 42.82 12,141,700 -0.70(-1.61%)
May 22, 2006 44.43 44.57 43.38 43.52 12,017,300 -0.90(-2.03%)
May 19, 2006 45.30 45.40 44.20 44.42 15,507,800 -0.88(-1.94%)
May 18, 2006 46.10 46.20 44.66 45.30 17,695,700 -1.59(-3.39%)
May 17, 2006 46.78 47.68 46.20 46.89 8,631,500 -0.12(-0.26%)
May 16, 2006 47.07 47.90 46.89 47.01 10,948,200 +0.31(+0.66%)
May 15, 2006 45.85 46.99 45.60 46.70 11,640,200 +0.86(+1.88%)
May 12, 2006 43.93 46.17 43.60 45.84 17,054,700 +1.47(+3.31%)
May 11, 2006 45.10 45.34 43.93 44.37 30,197,000 -1.80(-3.90%)
May 10, 2006 44.79 46.43 44.31 46.17 29,521,800 +2.37(+5.41%)
May 09, 2006 44.68 44.80 43.31 43.80 30,915,600 -1.28(-2.84%)
May 08, 2006 46.15 46.65 44.88 45.08 19,357,900 -1.31(-2.82%)
May 05, 2006 46.69 46.88 45.92 46.39 13,243,200 -0.14(-0.30%)
May 04, 2006 46.60 47.15 46.08 46.53 11,609,000 -0.08(-0.17%)
May 03, 2006 48.31 48.32 46.32 46.61 23,876,900 -1.97(-4.06%)
May 02, 2006 49.30 50.00 48.45 48.58 11,589,500 -1.22(-2.45%)
May 01, 2006 49.30 50.22 49.30 49.80 10,991,600 +0.06(+0.12%)
Apr 28, 2006 48.00 49.90 47.92 49.74 15,265,200 +1.99(+4.17%)
Apr 27, 2006 48.49 48.49 46.56 47.75 29,893,800 -1.22(-2.49%)
Apr 26, 2006 49.59 50.00 48.80 48.97 12,361,300 -0.39(-0.79%)
Apr 25, 2006 50.20 50.55 49.19 49.36 8,586,000 -0.80(-1.59%)
Apr 24, 2006 49.13 50.43 49.10 50.16 11,713,600 +0.59(+1.19%)
Apr 21, 2006 50.75 50.75 49.48 49.57 8,944,100 -0.55(-1.10%)
Apr 20, 2006 49.35 50.78 49.05 50.12 19,329,200 +0.94(+1.91%)
Apr 19, 2006 49.67 50.00 47.44 49.18 41,948,700 -0.49(-0.99%)
Apr 18, 2006 51.68 52.93 49.51 49.67 41,590,100 -2.00(-3.87%)
Apr 17, 2006 53.03 53.03 51.45 51.67 10,399,800 -1.83(-3.42%)
Apr 13, 2006 53.46 53.80 53.06 53.50 7,685,400 +0.04(+0.07%)
Apr 12, 2006 51.55 53.57 51.55 53.46 12,100,500 +1.91(+3.71%)
Apr 11, 2006 52.65 52.81 50.88 51.55 14,551,300 -0.88(-1.68%)
Apr 10, 2006 53.60 53.63 51.43 52.43 19,075,200 -1.26(-2.35%)
Apr 07, 2006 54.65 55.23 53.65 53.69 8,073,100 -0.82(-1.50%)
Apr 06, 2006 55.35 55.37 53.72 54.51 12,065,700 -0.79(-1.43%)
Apr 05, 2006 55.17 55.73 55.05 55.30 5,679,500 +0.00(+0.00%)
Apr 04, 2006 55.33 55.70 55.00 55.30 6,934,400 -0.17(-0.31%)
Apr 03, 2006 56.60 56.60 55.34 55.47 7,573,000 -0.39(-0.70%)
Mar 31, 2006 56.26 56.65 55.50 55.86 9,770,900 -0.40(-0.71%)
Mar 30, 2006 55.75 56.97 55.72 56.26 8,091,100 +0.28(+0.50%)
Mar 29, 2006 55.63 56.55 55.30 55.98 9,507,300 +1.66(+3.06%)
Mar 28, 2006 54.56 54.84 53.20 54.32 12,203,500 -0.61(-1.11%)
Mar 27, 2006 55.46 55.75 54.83 54.93 11,124,800 -0.85(-1.52%)
Mar 24, 2006 56.18 56.78 55.45 55.78 4,943,600 -0.59(-1.05%)
Mar 23, 2006 56.25 56.55 55.85 56.37 5,577,700 -0.27(-0.48%)
Mar 22, 2006 55.00 56.91 55.00 56.64 4,434,600 +0.43(+0.76%)
Mar 21, 2006 56.74 56.91 55.56 56.21 5,928,000 -0.32(-0.57%)
Mar 20, 2006 56.58 56.91 56.15 56.53 4,382,400 -0.16(-0.28%)
Mar 17, 2006 56.90 56.91 56.15 56.69 6,645,800 +0.12(+0.21%)
Mar 16, 2006 57.29 57.34 56.46 56.57 6,071,300 -0.77(-1.34%)
Mar 15, 2006 56.90 57.52 56.55 57.34 6,608,100 +0.45(+0.79%)
Mar 14, 2006 55.45 56.94 55.45 56.89 7,643,700 +1.16(+2.08%)
Mar 13, 2006 56.06 56.10 53.85 55.73 12,402,100 -0.44(-0.78%)
Mar 10, 2006 56.39 56.79 56.15 56.17 6,983,600 -0.17(-0.30%)
Mar 09, 2006 57.50 57.86 56.28 56.34 5,283,100 -0.86(-1.50%)
Mar 08, 2006 56.43 57.35 56.32 57.20 6,063,300 +0.78(+1.38%)
Mar 07, 2006 56.22 57.32 56.10 56.42 6,308,800 -0.29(-0.51%)
Mar 06, 2006 56.30 56.75 56.24 56.71 5,300,900 +0.11(+0.19%)
Mar 03, 2006 57.35 57.67 56.49 56.60 6,531,100 -0.98(-1.70%)
Mar 02, 2006 58.00 58.22 57.22 57.58 5,964,400 -0.85(-1.45%)
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.