Skip to main content

UnitedHealth Group (NY: UNH )

486.08 +1.58 (+0.33%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.46 36.85 36.25 36.55 11,918,651 -0.09(-0.25%)
Feb 25, 2005 35.93 36.69 35.87 36.65 12,906,219 +0.84(+2.34%)
Feb 24, 2005 35.43 35.81 35.13 35.81 11,744,081 +0.38(+1.08%)
Feb 23, 2005 34.85 35.62 34.85 35.43 10,322,581 +0.58(+1.67%)
Feb 22, 2005 35.30 35.45 34.75 34.85 18,438,098 -0.86(-2.41%)
Feb 18, 2005 35.73 35.79 35.59 35.71 9,722,559 +0.01(+0.03%)
Feb 17, 2005 35.94 36.03 35.58 35.70 10,114,095 -0.34(-0.95%)
Feb 16, 2005 36.00 36.14 35.75 36.04 9,215,308 -0.13(-0.37%)
Feb 15, 2005 35.81 36.19 35.78 36.17 13,755,129 +0.50(+1.41%)
Feb 14, 2005 35.19 35.88 35.09 35.67 10,551,019 +0.48(+1.37%)
Feb 11, 2005 35.33 35.64 35.07 35.19 13,610,485 -0.11(-0.32%)
Feb 10, 2005 35.39 35.50 35.01 35.30 13,699,765 +0.34(+0.97%)
Feb 09, 2005 35.85 35.94 34.85 34.96 14,246,419 -0.68(-1.90%)
Feb 08, 2005 35.99 36.01 35.46 35.64 15,276,383 -0.02(-0.07%)
Feb 07, 2005 36.44 36.44 35.59 35.66 22,677,160 -1.14(-3.09%)
Feb 04, 2005 36.11 36.81 36.11 36.80 11,433,845 +0.49(+1.34%)
Feb 03, 2005 36.09 36.48 35.95 36.31 11,233,339 +0.22(+0.62%)
Feb 02, 2005 36.21 36.33 35.88 36.09 13,703,755 -0.27(-0.75%)
Feb 01, 2005 35.67 36.49 35.61 36.36 16,527,801 +0.71(+2.00%)
Jan 31, 2005 35.45 35.76 35.42 35.65 11,108,646 +0.30(+0.85%)
Jan 28, 2005 35.39 35.47 35.07 35.35 9,495,618 -0.12(-0.35%)
Jan 27, 2005 34.81 35.57 34.81 35.47 12,845,369 +0.26(+0.75%)
Jan 26, 2005 35.31 35.54 35.10 35.21 11,602,929 +0.02(+0.06%)
Jan 25, 2005 35.39 35.87 35.12 35.19 12,253,826 -0.20(-0.57%)
Jan 24, 2005 36.01 36.03 35.29 35.39 16,429,045 -0.24(-0.68%)
Jan 21, 2005 34.74 35.76 34.74 35.63 23,520,582 +0.89(+2.56%)
Jan 20, 2005 36.03 36.06 34.27 34.74 32,995,252 -0.66(-1.87%)
Jan 19, 2005 35.61 35.67 35.13 35.40 10,685,188 -0.21(-0.59%)
Jan 18, 2005 35.65 35.79 35.33 35.61 14,668,380 -0.30(-0.85%)
Jan 14, 2005 35.45 35.96 35.41 35.91 10,562,989 +0.47(+1.31%)
Jan 13, 2005 35.50 35.98 35.35 35.45 16,193,624 +0.12(+0.35%)
Jan 12, 2005 35.29 35.49 35.12 35.32 10,318,092 +0.23(+0.66%)
Jan 11, 2005 35.11 35.26 34.93 35.09 10,570,471 -0.04(-0.10%)
Jan 10, 2005 34.97 35.49 34.95 35.13 13,404,991 +0.15(+0.42%)
Jan 07, 2005 35.25 35.58 34.73 34.98 16,592,143 -0.28(-0.80%)
Jan 06, 2005 34.56 35.33 34.56 35.26 12,064,293 +0.76(+2.21%)
Jan 05, 2005 34.38 34.92 34.32 34.50 11,415,889 +0.12(+0.35%)
Jan 04, 2005 34.73 34.95 34.18 34.38 13,920,721 -0.36(-1.03%)
Jan 03, 2005 34.97 35.18 34.68 34.73 15,593,103 -0.57(-1.60%)
Dec 31, 2004 35.23 35.59 35.17 35.30 7,623,228 +0.07(+0.20%)
Dec 30, 2004 35.05 35.37 34.99 35.23 7,632,206 +0.20(+0.57%)
Dec 29, 2004 34.71 35.15 34.63 35.03 8,259,661 +0.15(+0.43%)
Dec 28, 2004 34.47 34.94 34.30 34.88 7,941,444 +0.53(+1.53%)
Dec 27, 2004 34.32 34.60 34.20 34.35 7,435,690 +0.27(+0.79%)
Dec 23, 2004 34.26 34.40 34.08 34.08 6,509,969 -0.19(-0.56%)
Dec 22, 2004 34.44 34.44 34.10 34.28 11,758,047 +0.10(+0.31%)
Dec 21, 2004 34.24 34.44 34.00 34.17 12,010,425 +0.19(+0.55%)
Dec 20, 2004 34.40 34.68 33.90 33.98 13,133,160 -0.24(-0.71%)
Dec 17, 2004 34.22 34.73 34.10 34.23 19,299,476 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.25 34.50 17,241,046 -0.07(-0.21%)
Dec 15, 2004 34.85 34.86 34.28 34.58 12,449,843 -0.27(-0.77%)
Dec 14, 2004 34.38 35.10 34.25 34.85 18,570,770 +0.47(+1.36%)
Dec 13, 2004 34.07 34.91 33.95 34.38 30,502,888 +0.38(+1.13%)
Dec 10, 2004 33.90 34.06 33.53 33.99 12,933,153 +0.01(+0.02%)
Dec 09, 2004 33.02 34.01 32.81 33.98 17,887,454 +0.89(+2.68%)
Dec 08, 2004 32.07 33.12 32.05 33.10 16,356,723 +1.14(+3.56%)
Dec 07, 2004 32.42 32.52 31.78 31.96 23,106,602 -0.61(-1.88%)
Dec 06, 2004 32.50 32.67 32.02 32.57 17,555,770 -0.43(-1.31%)
Dec 03, 2004 32.83 33.24 32.81 33.01 13,024,927 +0.18(+0.56%)
Dec 02, 2004 32.90 32.99 32.70 32.82 13,766,102 -0.12(-0.35%)
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.