UnitedHealth Group (NY: UNH )

407.88 USD +0.80 (+0.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 56.95 57.48 55.48 56.15 9,874,437 -1.76(-3.04%)
Apr 27, 2012 58.61 58.74 57.59 57.91 6,899,992 -0.46(-0.79%)
Apr 26, 2012 56.94 58.67 56.47 58.37 9,385,765 -0.50(-0.85%)
Apr 25, 2012 58.79 59.50 58.67 58.87 6,091,295 +0.15(+0.26%)
Apr 24, 2012 59.02 59.20 58.47 58.72 5,030,230 -0.47(-0.79%)
Apr 23, 2012 59.04 59.33 58.90 59.19 4,471,747 -0.32(-0.54%)
Apr 20, 2012 59.16 59.71 58.93 59.51 8,378,773 +0.80(+1.36%)
Apr 19, 2012 57.28 59.35 56.99 58.71 10,754,431 +1.39(+2.42%)
Apr 18, 2012 57.70 57.70 57.11 57.32 6,551,272 -0.78(-1.34%)
Apr 17, 2012 57.61 58.40 57.30 58.10 5,896,276 +0.74(+1.29%)
Apr 16, 2012 58.35 58.35 57.36 57.36 6,627,912 -0.69(-1.19%)
Apr 13, 2012 58.39 58.55 57.74 58.05 5,657,803 -0.41(-0.70%)
Apr 12, 2012 58.03 58.62 57.72 58.46 4,303,368 +0.44(+0.76%)
Apr 11, 2012 58.08 58.54 57.85 58.02 6,495,976 +0.46(+0.80%)
Apr 10, 2012 57.96 58.33 57.22 57.56 5,841,672 -0.58(-1.00%)
Apr 09, 2012 58.52 58.87 58.01 58.14 4,720,635 -0.87(-1.47%)
Apr 05, 2012 58.82 59.19 58.60 59.01 4,826,711 -0.05(-0.08%)
Apr 04, 2012 59.16 59.28 58.67 59.06 4,791,215 -0.34(-0.57%)
Apr 03, 2012 59.02 59.60 58.72 59.40 7,948,004 +0.28(+0.47%)
Apr 02, 2012 58.94 59.27 58.11 59.12 9,105,836 +0.18(+0.31%)
Mar 30, 2012 57.97 59.43 57.74 58.94 10,802,989 +0.83(+1.43%)
Mar 29, 2012 55.00 58.32 54.98 58.11 17,240,671 +2.67(+4.82%)
Mar 28, 2012 55.39 55.96 54.88 55.44 5,435,236 +0.01(+0.02%)
Mar 27, 2012 55.25 55.57 54.18 55.43 7,413,289 +0.33(+0.60%)
Mar 26, 2012 53.89 55.10 53.86 55.10 5,098,443 +1.44(+2.68%)
Mar 23, 2012 53.87 53.99 53.52 53.66 6,471,178 -0.22(-0.41%)
Mar 22, 2012 53.62 54.21 53.40 53.88 7,550,884 -0.09(-0.17%)
Mar 21, 2012 54.99 54.99 53.96 53.97 6,252,498 -0.81(-1.48%)
Mar 20, 2012 55.93 56.03 54.73 54.78 5,378,089 -1.35(-2.41%)
Mar 19, 2012 56.31 56.34 55.80 56.13 5,347,638 +0.54(+0.97%)
Mar 16, 2012 55.58 55.82 55.40 55.59 8,522,596 -0.12(-0.22%)
Mar 15, 2012 55.90 56.25 55.54 55.71 4,598,679 -0.07(-0.13%)
Mar 14, 2012 55.16 55.87 55.04 55.78 6,683,971 +0.45(+0.81%)
Mar 13, 2012 55.12 55.38 54.70 55.33 6,411,875 +0.31(+0.56%)
Mar 12, 2012 55.80 55.88 54.95 55.02 4,566,991 -0.76(-1.36%)
Mar 09, 2012 55.75 56.11 55.50 55.78 4,743,169 +0.17(+0.31%)
Mar 08, 2012 54.87 56.03 54.81 55.61 4,883,552 +1.22(+2.24%)
Mar 07, 2012 54.36 54.73 54.24 54.39 4,436,839 -0.07(-0.13%)
Mar 06, 2012 54.71 55.41 54.12 54.46 4,323,631 -0.58(-1.05%)
Mar 05, 2012 55.64 56.08 55.04 55.04 4,705,693 -0.80(-1.43%)
Mar 02, 2012 55.96 56.05 55.37 55.84 4,408,834 -0.15(-0.27%)
Mar 01, 2012 55.75 56.10 55.59 55.99 4,258,269 +0.24(+0.43%)
Feb 29, 2012 55.99 56.10 55.56 55.75 5,584,268 -0.09(-0.16%)
Feb 28, 2012 55.63 55.95 55.25 55.84 4,538,161 +0.11(+0.20%)
Feb 27, 2012 55.34 56.16 55.27 55.73 5,355,858 +0.08(+0.14%)
Feb 24, 2012 55.11 55.74 55.00 55.65 5,004,519 +0.71(+1.29%)
Feb 23, 2012 55.15 55.36 54.66 54.94 7,195,731 -0.24(-0.43%)
Feb 22, 2012 55.06 55.64 54.68 55.18 6,760,082 -0.14(-0.25%)
Feb 21, 2012 54.99 55.53 54.88 55.32 7,502,146 +0.64(+1.17%)
Feb 17, 2012 54.81 54.85 54.54 54.68 6,389,123 -0.11(-0.20%)
Feb 16, 2012 54.62 54.89 54.26 54.79 6,908,597 +0.17(+0.31%)
Feb 15, 2012 54.53 54.84 54.22 54.62 6,981,540 +0.16(+0.29%)
Feb 14, 2012 53.90 54.49 53.57 54.46 5,981,928 +0.61(+1.13%)
Feb 13, 2012 53.50 54.24 53.38 53.85 5,703,658 +0.53(+0.99%)
Feb 10, 2012 52.57 53.50 52.31 53.32 6,574,639 +0.26(+0.49%)
Feb 09, 2012 52.21 53.53 52.20 53.06 9,613,480 +0.92(+1.76%)
Feb 08, 2012 52.00 52.37 51.65 52.14 6,020,919 +0.11(+0.21%)
Feb 07, 2012 51.09 52.13 50.91 52.03 5,243,219 +0.74(+1.44%)
Feb 06, 2012 50.98 51.40 50.68 51.29 8,577,093 -0.02(-0.04%)
Feb 03, 2012 52.74 52.77 50.75 51.31 9,676,831 -1.23(-2.34%)
Feb 02, 2012 53.25 53.25 52.01 52.54 5,319,166 -0.72(-1.35%)
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.