UnitedHealth Group (NY: UNH )

452.00 USD +12.09 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 71.29 71.67 71.01 71.61 4,181,439 -0.38(-0.53%)
Sep 27, 2013 71.70 72.11 71.50 71.99 3,549,209 -0.17(-0.24%)
Sep 26, 2013 72.00 72.81 71.92 72.16 2,412,397 +0.18(+0.25%)
Sep 25, 2013 72.30 72.52 71.91 71.98 4,812,320 -0.34(-0.47%)
Sep 24, 2013 72.18 72.94 71.63 72.32 4,767,582 +0.50(+0.70%)
Sep 23, 2013 70.80 71.94 70.62 71.82 4,476,690 +1.25(+1.77%)
Sep 20, 2013 70.55 71.75 70.40 70.57 9,094,807 -0.27(-0.38%)
Sep 19, 2013 73.09 73.12 70.62 70.84 8,318,689 -2.20(-3.01%)
Sep 18, 2013 74.15 74.19 72.44 73.04 7,710,041 -1.27(-1.71%)
Sep 17, 2013 75.11 75.35 73.93 74.31 5,134,379 -0.81(-1.08%)
Sep 16, 2013 75.17 75.88 74.97 75.12 4,228,024 +0.64(+0.86%)
Sep 13, 2013 74.92 75.25 74.12 74.48 3,420,970 -0.26(-0.35%)
Sep 12, 2013 75.32 75.50 74.70 74.74 2,821,970 -0.44(-0.59%)
Sep 11, 2013 74.58 75.19 74.33 75.18 3,819,211 +0.55(+0.74%)
Sep 10, 2013 74.60 74.64 73.84 74.63 3,925,152 +0.38(+0.51%)
Sep 09, 2013 74.11 74.55 73.78 74.25 2,583,620 +0.19(+0.26%)
Sep 06, 2013 74.24 74.79 72.55 74.06 3,584,069 +0.02(+0.03%)
Sep 05, 2013 73.34 74.23 73.14 74.04 2,858,875 +0.69(+0.94%)
Sep 04, 2013 72.46 73.35 72.20 73.35 3,331,809 +0.79(+1.09%)
Sep 03, 2013 71.81 72.77 71.79 72.56 3,800,624 +0.82(+1.14%)
Aug 30, 2013 72.46 72.81 71.49 71.74 4,186,242 -0.70(-0.97%)
Aug 29, 2013 71.34 72.83 71.15 72.44 5,172,202 +0.90(+1.26%)
Aug 28, 2013 71.40 72.16 71.35 71.54 3,296,115 +0.02(+0.03%)
Aug 27, 2013 71.95 72.14 71.32 71.52 3,622,394 -0.86(-1.19%)
Aug 26, 2013 72.64 72.92 72.28 72.38 2,799,106 -0.16(-0.22%)
Aug 23, 2013 72.01 72.72 71.91 72.54 3,218,469 +0.57(+0.79%)
Aug 22, 2013 72.04 72.74 71.83 71.97 2,959,079 +0.12(+0.17%)
Aug 21, 2013 72.18 72.34 71.47 71.85 3,313,674 -0.61(-0.84%)
Aug 20, 2013 71.85 72.84 71.61 72.46 3,110,034 +0.75(+1.05%)
Aug 19, 2013 71.53 72.20 71.46 71.71 2,789,322 +0.28(+0.39%)
Aug 16, 2013 71.15 71.98 71.00 71.43 3,323,573 +0.03(+0.04%)
Aug 15, 2013 71.99 72.62 71.37 71.40 3,400,256 -1.09(-1.50%)
Aug 14, 2013 73.19 73.30 72.31 72.49 3,078,167 -0.86(-1.17%)
Aug 13, 2013 72.43 73.39 72.31 73.35 2,623,856 +0.96(+1.33%)
Aug 12, 2013 72.41 72.59 72.01 72.39 3,041,556 -0.54(-0.74%)
Aug 09, 2013 73.20 73.59 72.27 72.93 2,556,899 -0.25(-0.34%)
Aug 08, 2013 73.15 73.67 72.86 73.18 2,168,876 +0.26(+0.36%)
Aug 07, 2013 73.18 73.40 72.62 72.92 2,807,309 -0.32(-0.44%)
Aug 06, 2013 73.18 73.37 72.53 73.24 3,015,080 -0.10(-0.14%)
Aug 05, 2013 72.36 73.57 72.30 73.34 2,870,991 +1.08(+1.49%)
Aug 02, 2013 73.03 73.03 71.93 72.26 3,622,451 -0.90(-1.23%)
Aug 01, 2013 73.23 73.52 72.90 73.16 3,254,017 +0.31(+0.43%)
Jul 31, 2013 72.47 73.66 72.47 72.85 5,964,715 +0.58(+0.80%)
Jul 30, 2013 72.88 73.22 71.98 72.27 5,375,404 -0.52(-0.71%)
Jul 29, 2013 72.11 72.86 71.96 72.79 3,835,319 +0.58(+0.80%)
Jul 26, 2013 72.13 72.59 71.57 72.21 3,825,941 -0.41(-0.56%)
Jul 25, 2013 72.08 72.62 71.70 72.62 3,840,562 +0.09(+0.12%)
Jul 24, 2013 72.81 73.15 72.18 72.53 6,023,237 -0.16(-0.22%)
Jul 23, 2013 72.21 72.74 71.82 72.69 3,934,764 +0.51(+0.71%)
Jul 22, 2013 71.68 72.54 71.40 72.18 5,039,135 +0.73(+1.02%)
Jul 19, 2013 70.61 72.09 70.16 71.45 7,505,182 +0.90(+1.28%)
Jul 18, 2013 69.35 70.85 68.91 70.55 14,085,022 +4.38(+6.62%)
Jul 17, 2013 67.01 67.44 65.92 66.17 7,468,558 -0.74(-1.11%)
Jul 16, 2013 67.24 67.35 66.56 66.91 5,459,552 -0.71(-1.05%)
Jul 15, 2013 68.13 68.19 67.46 67.62 3,813,566 -0.38(-0.56%)
Jul 12, 2013 68.57 68.74 67.69 68.00 4,647,369 -0.36(-0.53%)
Jul 11, 2013 68.27 68.55 67.65 68.36 6,590,148 +0.67(+0.99%)
Jul 10, 2013 68.00 68.75 67.61 67.69 4,383,811 -0.28(-0.41%)
Jul 09, 2013 68.02 68.45 67.29 67.97 4,275,660 +0.41(+0.61%)
Jul 08, 2013 66.95 67.58 66.36 67.56 6,196,458 +1.39(+2.10%)
Jul 05, 2013 65.96 66.19 65.27 66.17 2,356,427 +0.63(+0.96%)
Jul 03, 2013 64.96 65.84 64.65 65.54 2,277,651 +0.27(+0.41%)
Jul 02, 2013 65.43 65.66 65.05 65.27 4,484,709 -0.36(-0.55%)
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.