Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.24 26.53 26.16 26.52 10,642,294 +0.39(+1.49%)
Aug 30, 2004 26.22 26.40 26.10 26.13 6,265,571 -0.19(-0.73%)
Aug 27, 2004 26.18 26.41 26.16 26.32 5,122,885 +0.14(+0.52%)
Aug 26, 2004 26.13 26.28 26.02 26.18 6,174,795 +0.05(+0.20%)
Aug 25, 2004 26.06 26.17 25.90 26.13 7,784,331 +0.08(+0.29%)
Aug 24, 2004 26.06 26.33 25.96 26.06 7,733,955 +0.01(+0.03%)
Aug 23, 2004 26.21 26.40 25.94 26.05 8,344,951 -0.24(-0.93%)
Aug 20, 2004 26.02 26.33 26.02 26.29 6,915,970 +0.27(+1.03%)
Aug 19, 2004 26.06 26.09 25.71 26.02 9,116,052 +12.95(+99.02%)
Aug 16, 2004 12.98 13.10 12.89 13.08 4,736,337 +0.06(+0.49%)
Aug 13, 2004 12.90 13.03 12.90 13.01 7,506,017 +0.13(+0.98%)
Aug 12, 2004 12.79 12.92 12.74 12.89 7,394,541 +0.01(+0.11%)
Aug 11, 2004 12.52 12.91 12.51 12.87 8,171,129 +0.23(+1.79%)
Aug 10, 2004 12.41 12.65 12.41 12.65 7,877,602 +0.34(+2.77%)
Aug 09, 2004 12.33 12.37 12.27 12.30 5,449,082 +0.00(+0.03%)
Aug 06, 2004 12.21 12.39 12.17 12.30 8,265,896 -0.12(-0.98%)
Aug 05, 2004 12.51 12.62 12.42 12.42 6,231,655 -0.08(-0.63%)
Aug 04, 2004 12.52 12.62 12.41 12.50 6,587,030 +0.01(+0.06%)
Aug 03, 2004 12.63 12.67 12.48 12.49 8,399,317 -0.15(-1.17%)
Aug 02, 2004 12.45 12.68 12.44 12.64 8,217,016 +0.03(+0.24%)
Jul 30, 2004 12.72 12.81 12.46 12.61 15,310,299 -0.22(-1.73%)
Jul 29, 2004 12.58 13.07 12.53 12.83 39,165,556 +0.44(+3.58%)
Jul 28, 2004 12.43 12.47 12.15 12.39 9,688,144 +0.06(+0.49%)
Jul 27, 2004 12.77 12.77 12.04 12.33 20,677,582 -0.44(-3.44%)
Jul 26, 2004 12.55 12.81 12.55 12.77 8,937,243 +0.16(+1.26%)
Jul 23, 2004 12.77 12.77 12.47 12.61 9,155,705 -0.21(-1.63%)
Jul 22, 2004 12.79 12.91 12.59 12.82 8,108,034 -0.07(-0.58%)
Jul 21, 2004 13.25 13.25 12.89 12.89 6,966,844 -0.33(-2.47%)
Jul 20, 2004 13.15 13.22 13.01 13.22 7,301,770 +0.12(+0.93%)
Jul 19, 2004 13.13 13.19 12.90 13.10 8,272,629 -0.06(-0.47%)
Jul 16, 2004 13.23 13.25 13.08 13.16 12,375,775 -0.01(-0.11%)
Jul 15, 2004 12.41 13.19 12.41 13.17 18,834,372 +0.76(+6.16%)
Jul 14, 2004 12.49 12.61 12.38 12.41 7,769,119 -0.02(-0.14%)
Jul 13, 2004 12.28 12.49 12.27 12.43 7,896,555 +0.29(+2.39%)
Jul 12, 2004 12.13 12.20 11.99 12.14 6,015,687 +0.06(+0.48%)
Jul 09, 2004 12.11 12.23 11.98 12.08 7,547,165 -0.02(-0.13%)
Jul 08, 2004 12.28 12.35 12.08 12.10 5,669,788 -0.19(-1.53%)
Jul 07, 2004 12.06 12.32 12.04 12.28 6,122,673 +0.24(+1.98%)
Jul 06, 2004 12.17 12.18 11.90 12.05 8,819,782 -0.17(-1.43%)
Jul 02, 2004 12.30 12.31 12.16 12.22 4,653,042 -0.17(-1.38%)
Jul 01, 2004 12.29 12.45 12.23 12.39 7,449,157 -0.09(-0.72%)
Jun 30, 2004 12.37 12.49 12.32 12.48 5,621,906 +0.17(+1.37%)
Jun 29, 2004 12.23 12.41 12.23 12.31 5,160,792 +0.13(+1.09%)
Jun 28, 2004 12.39 12.46 12.09 12.18 8,161,652 -0.20(-1.59%)
Jun 25, 2004 12.35 12.49 12.32 12.38 6,876,068 +0.09(+0.70%)
Jun 24, 2004 12.32 12.41 12.20 12.29 7,510,755 -0.03(-0.26%)
Jun 23, 2004 12.32 12.37 12.18 12.32 8,302,805 +0.01(+0.10%)
Jun 22, 2004 12.48 12.52 12.26 12.31 9,285,635 -0.17(-1.33%)
Jun 21, 2004 12.83 12.83 12.44 12.48 11,798,447 -0.35(-2.77%)
Jun 18, 2004 12.78 12.87 12.76 12.83 6,218,687 +0.05(+0.39%)
Jun 17, 2004 12.80 12.87 12.75 12.78 5,213,412 -0.01(-0.08%)
Jun 16, 2004 12.79 12.88 12.74 12.79 4,506,403 +0.02(+0.13%)
Jun 15, 2004 12.78 12.85 12.67 12.78 5,110,416 +0.03(+0.27%)
Jun 14, 2004 12.73 12.86 12.65 12.74 5,452,573 -0.06(-0.49%)
Jun 10, 2004 13.02 13.05 12.77 12.80 6,387,521 -0.16(-1.22%)
Jun 09, 2004 13.03 13.13 12.96 12.96 5,113,907 -0.08(-0.63%)
Jun 08, 2004 12.91 13.07 12.84 13.04 7,991,072 -0.09(-0.70%)
Jun 07, 2004 13.03 13.19 13.01 13.14 4,719,129 +0.11(+0.88%)
Jun 04, 2004 13.15 13.17 12.98 13.02 6,675,312 -0.13(-0.96%)
Jun 03, 2004 13.21 13.22 13.07 13.15 9,343,243 -0.02(-0.15%)
Jun 02, 2004 13.16 13.20 12.99 13.17 7,432,448 +0.06(+0.43%)
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.