UnitedHealth Group (NY: UNH )

389.37 USD -6.53 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 49.15 49.40 48.50 48.58 4,026,500 -0.30(-0.62%)
May 27, 2005 48.63 49.00 48.42 48.88 1,754,600 +0.31(+0.65%)
May 26, 2005 48.50 48.73 48.38 48.57 1,587,000 +0.23(+0.48%)
May 25, 2005 48.75 48.88 48.19 48.34 1,954,200 -0.31(-0.65%)
May 24, 2005 48.88 49.00 48.51 48.65 2,798,000 -0.05(-0.10%)
May 23, 2005 48.35 48.87 48.19 48.71 3,377,600 +0.46(+0.94%)
May 20, 2005 48.20 48.40 48.17 48.25 2,982,500 -0.05(-0.10%)
May 19, 2005 48.08 48.35 47.86 48.30 4,023,700 -47.50(-49.58%)
May 18, 2005 97.90 98.02 95.29 95.80 14,641,800 -1.57(-1.61%)
May 17, 2005 96.20 97.43 95.70 97.37 4,482,000 +0.52(+0.54%)
May 16, 2005 96.00 96.93 95.76 96.85 3,817,400 +1.48(+1.55%)
May 13, 2005 98.00 98.01 93.81 95.37 8,465,000 -2.67(-2.72%)
May 12, 2005 98.45 98.97 98.00 98.04 5,875,200 +0.04(+0.04%)
May 11, 2005 97.75 98.30 96.56 98.00 5,226,600 +0.14(+0.14%)
May 10, 2005 98.17 98.96 97.63 97.86 5,778,000 -0.73(-0.74%)
May 09, 2005 98.50 99.15 97.50 98.59 5,509,400 +0.18(+0.18%)
May 06, 2005 97.90 98.91 97.82 98.41 6,171,200 +1.21(+1.24%)
May 05, 2005 97.92 98.17 97.00 97.20 5,563,200 -0.10(-0.10%)
May 04, 2005 97.25 98.55 97.20 97.30 8,295,200 +0.59(+0.61%)
May 03, 2005 95.10 96.97 94.52 96.71 9,787,800 +2.03(+2.14%)
May 02, 2005 94.06 95.30 94.06 94.68 5,504,800 +0.17(+0.18%)
Apr 29, 2005 92.72 94.70 92.50 94.51 7,281,400 +2.02(+2.18%)
Apr 28, 2005 92.75 92.89 91.35 92.49 6,771,000 -0.20(-0.22%)
Apr 27, 2005 90.10 92.89 88.60 92.69 8,586,400 +2.63(+2.92%)
Apr 26, 2005 90.40 91.39 89.99 90.06 5,553,800 -0.69(-0.76%)
Apr 25, 2005 91.03 91.04 89.65 90.75 9,156,000 -0.51(-0.56%)
Apr 22, 2005 92.07 92.08 90.67 91.26 5,440,200 -1.17(-1.27%)
Apr 21, 2005 92.80 93.20 91.30 92.43 6,278,600 +0.28(+0.30%)
Apr 20, 2005 93.85 93.85 91.80 92.15 6,901,200 -1.05(-1.13%)
Apr 19, 2005 91.10 93.25 91.00 93.20 9,370,400 +2.03(+2.23%)
Apr 18, 2005 92.60 93.46 89.55 91.17 11,377,400 -2.10(-2.25%)
Apr 15, 2005 92.30 94.99 92.24 93.27 10,236,000 -0.64(-0.68%)
Apr 14, 2005 93.20 96.19 92.50 93.91 14,320,400 -2.05(-2.14%)
Apr 13, 2005 97.30 97.90 94.00 95.96 8,299,600 -1.24(-1.28%)
Apr 12, 2005 97.22 97.44 95.35 97.20 7,787,200 -0.01(-0.01%)
Apr 11, 2005 98.38 98.79 97.11 97.21 6,149,400 -1.19(-1.21%)
Apr 08, 2005 99.60 99.65 97.98 98.40 5,506,200 -0.68(-0.69%)
Apr 07, 2005 98.48 99.75 98.00 99.08 5,129,200 +1.04(+1.06%)
Apr 06, 2005 97.93 98.91 97.70 98.04 5,697,400 +0.11(+0.11%)
Apr 05, 2005 96.50 97.93 96.41 97.93 6,652,400 +1.43(+1.48%)
Apr 04, 2005 95.54 96.74 95.28 96.50 7,468,400 +0.67(+0.70%)
Apr 01, 2005 95.75 96.25 94.55 95.83 6,994,800 +0.45(+0.47%)
Mar 31, 2005 95.56 96.65 95.29 95.38 7,575,800 -0.33(-0.34%)
Mar 30, 2005 93.63 95.79 92.90 95.71 6,992,600 +2.61(+2.80%)
Mar 29, 2005 93.55 93.61 92.80 93.10 5,135,600 -0.02(-0.02%)
Mar 28, 2005 93.30 93.75 92.54 93.12 5,015,000 +0.27(+0.29%)
Mar 24, 2005 92.38 93.46 92.17 92.85 4,111,200 +0.47(+0.51%)
Mar 23, 2005 91.50 92.80 91.10 92.38 5,375,600 +0.33(+0.36%)
Mar 22, 2005 91.88 93.40 91.88 92.05 5,078,200 +0.42(+0.46%)
Mar 21, 2005 91.95 91.98 90.72 91.63 4,991,000 +0.38(+0.42%)
Mar 18, 2005 91.35 91.76 90.33 91.25 6,771,200 +0.15(+0.16%)
Mar 17, 2005 90.65 91.86 89.62 91.10 5,190,800 +1.02(+1.13%)
Mar 16, 2005 90.01 90.20 89.40 90.08 4,420,000 +0.00(+0.00%)
Mar 15, 2005 91.00 91.24 89.96 90.08 5,361,200 -0.39(-0.43%)
Mar 14, 2005 90.28 91.40 89.88 90.47 3,561,000 +0.19(+0.21%)
Mar 11, 2005 92.00 92.33 90.12 90.28 4,051,400 -1.14(-1.25%)
Mar 10, 2005 90.45 91.85 90.45 91.42 4,433,000 +1.17(+1.30%)
Mar 09, 2005 90.15 90.77 89.20 90.25 4,079,400 -0.10(-0.11%)
Mar 08, 2005 91.19 91.47 90.26 90.35 5,869,600 -0.85(-0.93%)
Mar 07, 2005 93.04 93.57 91.05 91.20 5,007,800 -2.09(-2.24%)
Mar 04, 2005 92.20 93.65 91.92 93.29 3,647,600 +1.65(+1.80%)
Mar 03, 2005 91.55 91.92 90.85 91.64 4,119,400 +0.19(+0.21%)
Mar 02, 2005 90.21 92.66 90.17 91.45 4,695,800 +0.63(+0.69%)
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.