UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.23 47.30 46.38 46.66 6,615,142 -0.57(-1.20%)
Feb 27, 2006 47.28 47.41 47.14 47.23 4,051,793 +0.04(+0.08%)
Feb 24, 2006 47.36 47.65 46.89 47.19 6,673,541 -0.45(-0.94%)
Feb 23, 2006 47.99 47.99 47.58 47.64 5,955,399 -0.07(-0.15%)
Feb 22, 2006 46.75 47.92 46.75 47.71 6,610,025 +1.10(+2.36%)
Feb 21, 2006 47.12 47.31 46.43 46.62 5,850,954 +0.14(+0.29%)
Feb 17, 2006 46.68 46.80 46.34 46.48 8,816,487 -0.40(-0.85%)
Feb 16, 2006 47.47 47.49 46.58 46.88 6,348,599 -0.40(-0.85%)
Feb 15, 2006 47.60 47.88 47.06 47.28 5,409,586 -0.36(-0.76%)
Feb 14, 2006 46.88 47.66 46.88 47.64 5,954,651 +0.69(+1.47%)
Feb 13, 2006 46.88 47.10 46.62 46.95 4,189,681 -0.01(-0.02%)
Feb 10, 2006 46.60 47.10 46.00 46.96 5,269,826 +0.42(+0.90%)
Feb 09, 2006 46.88 47.43 46.51 46.54 7,172,559 +0.39(+0.85%)
Feb 08, 2006 46.09 46.54 44.28 46.15 9,132,819 -0.11(-0.24%)
Feb 07, 2006 46.88 47.35 46.24 46.26 6,457,787 -0.65(-1.38%)
Feb 06, 2006 47.55 47.76 46.68 46.91 6,104,019 -0.87(-1.81%)
Feb 03, 2006 47.57 47.99 47.35 47.78 6,728,946 +0.21(+0.44%)
Feb 02, 2006 47.87 47.87 47.08 47.57 7,780,640 -0.11(-0.24%)
Feb 01, 2006 47.52 47.88 47.32 47.68 9,387,507 +0.06(+0.13%)
Jan 31, 2006 46.62 48.04 46.49 47.62 13,293,051 +1.32(+2.86%)
Jan 30, 2006 46.80 47.04 46.20 46.30 8,409,062 -0.62(-1.32%)
Jan 27, 2006 46.67 47.10 46.49 46.91 8,009,747 +0.52(+1.12%)
Jan 26, 2006 46.47 46.90 45.77 46.39 12,415,807 -0.07(-0.16%)
Jan 25, 2006 47.06 47.18 46.04 46.46 8,147,760 -0.26(-0.57%)
Jan 24, 2006 46.52 47.04 46.52 46.73 10,295,073 +0.26(+0.55%)
Jan 23, 2006 47.69 47.95 46.26 46.47 11,992,534 -1.19(-2.50%)
Jan 20, 2006 49.20 49.20 47.59 47.67 12,590,382 -1.59(-3.24%)
Jan 19, 2006 49.13 49.77 47.51 49.26 16,708,312 +0.33(+0.67%)
Jan 18, 2006 48.88 49.49 48.55 48.93 8,899,969 +0.05(+0.10%)
Jan 17, 2006 48.24 48.88 48.07 48.88 7,902,182 +0.05(+0.10%)
Jan 13, 2006 49.16 49.16 47.85 48.84 13,730,050 -1.27(-2.54%)
Jan 12, 2006 49.60 50.41 49.48 50.11 6,706,110 +0.54(+1.10%)
Jan 11, 2006 50.17 50.25 49.38 49.56 6,887,050 -0.61(-1.21%)
Jan 10, 2006 49.24 50.30 49.24 50.17 7,784,259 +0.97(+1.97%)
Jan 09, 2006 50.41 50.41 49.09 49.20 11,017,208 -1.20(-2.38%)
Jan 06, 2006 50.29 50.43 49.71 50.41 6,960,174 +0.97(+1.96%)
Jan 05, 2006 49.87 50.39 49.28 49.44 7,018,199 -0.15(-0.31%)
Jan 04, 2006 49.60 49.85 49.36 49.59 6,971,654 +0.12(+0.24%)
Jan 03, 2006 50.17 50.17 48.56 49.47 10,070,833 -0.33(-0.66%)
Dec 30, 2005 50.10 50.29 49.79 49.80 4,227,865 -0.61(-1.21%)
Dec 29, 2005 50.85 50.85 50.29 50.41 4,438,129 -0.44(-0.87%)
Dec 28, 2005 50.89 51.17 50.69 50.85 4,855,039 -0.12(-0.24%)
Dec 27, 2005 51.77 51.78 50.65 50.97 6,060,594 -0.04(-0.08%)
Dec 23, 2005 51.25 51.37 50.73 51.01 4,876,377 -0.08(-0.16%)
Dec 22, 2005 51.45 51.38 50.70 51.09 11,170,445 -0.03(-0.06%)
Dec 21, 2005 51.19 51.69 50.82 51.12 17,223,802 +0.59(+1.16%)
Dec 20, 2005 49.56 51.14 49.52 50.53 9,694,604 +0.97(+1.96%)
Dec 19, 2005 50.29 50.61 48.91 49.56 15,263,418 -1.03(-2.04%)
Dec 16, 2005 50.76 51.28 50.51 50.60 5,974,741 -0.15(-0.30%)
Dec 15, 2005 50.49 50.85 50.12 50.75 5,128,195 +0.26(+0.52%)
Dec 14, 2005 50.87 51.08 50.44 50.49 3,862,243 -0.34(-0.68%)
Dec 13, 2005 50.62 51.02 50.17 50.83 6,633,984 +0.18(+0.36%)
Dec 12, 2005 51.03 51.12 49.69 50.65 5,099,120 -0.38(-0.74%)
Dec 09, 2005 50.61 51.25 49.81 51.02 3,712,001 +0.57(+1.13%)
Dec 08, 2005 50.17 50.51 49.82 50.45 4,959,609 +0.28(+0.56%)
Dec 07, 2005 50.69 50.49 49.73 50.17 6,261,124 -0.50(-1.00%)
Dec 06, 2005 50.40 51.43 49.48 50.68 7,050,269 +0.72(+1.44%)
Dec 05, 2005 49.51 50.02 49.17 49.96 5,783,320 +0.30(+0.60%)
Dec 02, 2005 49.26 49.80 49.26 49.66 4,297,246 +0.40(+0.81%)
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.