UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.45 64.85 62.60 62.63 5,891,184 -2.03(-3.14%)
May 30, 2013 63.43 64.90 63.02 64.66 5,674,292 +1.31(+2.07%)
May 29, 2013 63.32 63.55 62.81 63.35 5,009,278 +0.01(+0.02%)
May 28, 2013 62.49 63.58 62.40 63.34 5,341,245 +1.28(+2.06%)
May 24, 2013 62.02 62.52 61.49 62.06 4,697,868 -0.30(-0.48%)
May 23, 2013 62.09 62.82 61.82 62.36 4,479,061 +0.08(+0.13%)
May 22, 2013 62.00 63.27 61.53 62.28 6,317,440 -0.59(-0.94%)
May 21, 2013 62.57 63.03 62.45 62.87 3,248,961 +0.31(+0.50%)
May 20, 2013 62.73 62.92 62.42 62.56 2,688,144 -0.28(-0.45%)
May 17, 2013 62.25 63.31 62.22 62.84 5,840,730 +0.70(+1.13%)
May 16, 2013 61.30 62.35 61.20 62.14 6,905,157 +0.53(+0.86%)
May 15, 2013 61.52 62.28 61.17 61.61 6,808,388 -0.78(-1.25%)
May 13, 2013 62.67 62.80 62.26 62.39 3,490,372 -0.52(-0.83%)
May 10, 2013 62.04 62.99 61.81 62.91 5,015,656 +0.90(+1.45%)
May 09, 2013 62.25 62.56 61.46 62.01 6,416,636 -0.50(-0.80%)
May 08, 2013 60.32 62.77 60.31 62.51 10,033,928 +2.01(+3.32%)
May 07, 2013 60.08 61.13 59.93 60.50 4,830,638 +0.30(+0.50%)
May 06, 2013 59.38 60.73 59.32 60.20 5,609,564 +1.28(+2.17%)
May 03, 2013 59.79 59.68 58.87 58.92 5,151,225 -0.56(-0.94%)
May 02, 2013 59.71 60.38 59.39 59.48 6,070,801 -0.24(-0.40%)
May 01, 2013 59.96 60.44 59.30 59.72 4,897,720 -0.21(-0.35%)
Apr 30, 2013 60.14 60.38 59.21 59.93 5,701,813 -0.08(-0.13%)
Apr 29, 2013 59.95 60.49 59.81 60.01 4,865,669 +0.53(+0.89%)
Apr 26, 2013 59.26 60.15 59.34 59.48 5,803,012 +0.14(+0.24%)
Apr 25, 2013 59.13 59.41 58.61 59.34 5,669,009 +0.55(+0.94%)
Apr 24, 2013 58.90 59.25 58.72 58.79 5,882,946 +0.25(+0.43%)
Apr 23, 2013 59.47 59.22 58.50 58.54 6,277,658 -0.68(-1.15%)
Apr 22, 2013 59.99 60.10 58.64 59.22 6,020,853 -0.82(-1.37%)
Apr 19, 2013 59.94 60.75 59.47 60.04 6,524,567 +0.35(+0.59%)
Apr 18, 2013 59.39 60.75 58.03 59.69 14,014,987 -2.34(-3.77%)
Apr 17, 2013 62.39 63.15 61.96 62.03 8,428,959 -0.78(-1.24%)
Apr 16, 2013 62.18 63.00 61.77 62.81 4,976,365 +1.22(+1.98%)
Apr 15, 2013 62.72 63.00 61.58 61.59 4,627,777 -1.44(-2.28%)
Apr 12, 2013 62.83 63.28 62.62 63.03 4,162,014 +0.05(+0.08%)
Apr 11, 2013 62.39 63.00 62.33 62.98 4,739,163 +0.57(+0.91%)
Apr 10, 2013 62.32 62.60 62.09 62.41 4,400,519 +0.23(+0.37%)
Apr 09, 2013 62.09 62.57 61.95 62.18 4,408,291 +0.29(+0.47%)
Apr 08, 2013 62.04 62.37 61.29 61.89 4,545,510 -0.21(-0.34%)
Apr 05, 2013 61.92 62.56 61.65 62.10 6,841,379 +0.07(+0.11%)
Apr 04, 2013 61.75 62.50 61.49 62.03 7,649,987 +0.36(+0.58%)
Apr 03, 2013 62.41 62.75 61.62 61.67 10,140,477 -0.07(-0.11%)
Apr 02, 2013 61.63 63.95 61.50 61.74 22,664,570 +2.77(+4.70%)
Apr 01, 2013 57.16 59.36 57.01 58.97 9,005,966 +1.76(+3.08%)
Mar 28, 2013 56.66 57.31 56.49 57.21 5,686,196 +0.59(+1.04%)
Mar 27, 2013 55.55 57.03 55.44 56.62 8,525,946 +0.97(+1.74%)
Mar 26, 2013 55.14 55.78 55.09 55.65 6,059,477 +0.79(+1.44%)
Mar 25, 2013 54.65 55.12 54.44 54.86 5,142,459 +0.40(+0.73%)
Mar 22, 2013 55.14 55.30 54.23 54.46 5,417,919 -0.60(-1.09%)
Mar 21, 2013 54.69 55.35 54.63 55.06 4,954,005 +0.18(+0.33%)
Mar 20, 2013 55.47 55.53 54.81 54.88 4,528,772 -0.29(-0.53%)
Mar 19, 2013 55.00 55.40 54.92 55.17 5,470,826 +0.17(+0.31%)
Mar 18, 2013 54.30 55.47 54.28 55.00 5,974,187 +0.27(+0.49%)
Mar 15, 2013 54.63 54.90 54.42 54.73 7,888,596 +0.00(+0.00%)
Mar 14, 2013 54.58 54.81 54.06 54.73 5,067,591 +0.25(+0.46%)
Mar 13, 2013 54.68 54.88 54.35 54.48 4,346,311 -0.35(-0.64%)
Mar 12, 2013 54.17 55.00 54.08 54.83 5,466,383 +0.62(+1.14%)
Mar 11, 2013 53.83 54.64 53.75 54.21 4,009,454 +0.40(+0.74%)
Mar 08, 2013 53.97 54.25 53.52 53.81 4,587,054 +0.01(+0.02%)
Mar 07, 2013 53.76 54.18 53.69 53.80 4,456,669 +0.19(+0.35%)
Mar 06, 2013 53.56 53.94 53.35 53.61 5,563,059 +0.11(+0.21%)
Mar 05, 2013 53.43 53.84 53.19 53.50 4,911,616 +0.18(+0.34%)
Mar 04, 2013 53.31 53.50 53.13 53.32 4,782,998 -0.20(-0.37%)
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.