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 (%)
May 31, 2005 39.38 39.58 38.86 38.92 5,025,869 +19.34(+98.75%)
May 27, 2005 19.48 19.63 19.40 19.58 4,380,176 +0.13(+0.65%)
May 26, 2005 19.43 19.52 19.38 19.46 3,961,780 +0.09(+0.48%)
May 25, 2005 19.53 19.58 19.30 19.36 4,878,457 -0.13(-0.65%)
May 24, 2005 19.58 19.63 19.43 19.49 6,984,916 -0.02(-0.10%)
May 23, 2005 19.37 19.57 19.30 19.51 8,431,827 +0.18(+0.94%)
May 20, 2005 19.31 19.39 19.30 19.33 7,445,501 -0.02(-0.10%)
May 19, 2005 19.26 19.37 19.17 19.35 10,044,749 -19.03(-49.58%)
May 18, 2005 39.22 39.26 38.17 38.38 36,551,732 -0.63(-1.61%)
May 17, 2005 38.54 39.03 38.34 39.00 11,188,847 +0.21(+0.54%)
May 16, 2005 38.46 38.83 38.36 38.80 9,529,742 +0.59(+1.55%)
May 13, 2005 39.26 39.26 37.58 38.20 21,131,994 -1.07(-2.72%)
May 12, 2005 39.44 39.65 39.26 39.27 14,666,826 +0.02(+0.04%)
May 11, 2005 39.16 39.38 38.68 39.26 13,047,664 +0.06(+0.14%)
May 10, 2005 39.32 39.64 39.11 39.20 14,424,177 -0.29(-0.74%)
May 09, 2005 39.46 39.72 39.06 39.49 13,753,645 +0.07(+0.18%)
May 06, 2005 39.22 39.62 39.18 39.42 15,405,760 +0.48(+1.24%)
May 05, 2005 39.22 39.32 38.86 38.94 13,887,951 -0.04(-0.10%)
May 04, 2005 38.96 39.48 38.94 38.98 20,708,104 +0.24(+0.61%)
May 03, 2005 38.09 38.84 37.86 38.74 24,434,226 +0.81(+2.14%)
May 02, 2005 37.68 38.17 37.68 37.93 13,742,161 +0.07(+0.18%)
Apr 29, 2005 37.14 37.93 37.05 37.86 18,177,258 +0.81(+2.18%)
Apr 28, 2005 37.15 37.21 36.59 37.05 16,903,098 -0.08(-0.22%)
Apr 27, 2005 36.09 37.21 35.49 37.13 21,435,056 +1.05(+2.92%)
Apr 26, 2005 36.21 36.61 36.05 36.08 13,864,485 -0.28(-0.76%)
Apr 25, 2005 36.46 36.47 35.91 36.35 22,857,002 -0.20(-0.56%)
Apr 22, 2005 36.88 36.89 36.32 36.56 13,580,894 -0.47(-1.27%)
Apr 21, 2005 37.17 37.33 36.57 37.03 15,673,873 +0.11(+0.30%)
Apr 20, 2005 37.59 37.59 36.77 36.91 17,228,128 -0.42(-1.13%)
Apr 19, 2005 36.49 37.35 36.45 37.33 23,392,230 +0.81(+2.23%)
Apr 18, 2005 37.09 37.44 35.87 36.52 28,402,498 -0.84(-2.25%)
Apr 15, 2005 36.97 38.05 36.95 37.36 25,553,110 -0.26(-0.68%)
Apr 14, 2005 37.33 38.53 37.05 37.62 35,749,392 -0.82(-2.14%)
Apr 13, 2005 38.98 39.22 37.65 38.44 20,719,090 -0.50(-1.28%)
Apr 12, 2005 38.94 39.03 38.20 38.94 19,439,936 -0.00(-0.01%)
Apr 11, 2005 39.41 39.57 38.90 38.94 15,351,338 -0.48(-1.21%)
Apr 08, 2005 39.90 39.92 39.25 39.42 13,745,656 -0.27(-0.69%)
Apr 07, 2005 39.45 39.96 39.26 39.69 12,804,515 +0.42(+1.06%)
Apr 06, 2005 39.23 39.62 39.14 39.27 14,222,967 +0.04(+0.11%)
Apr 05, 2005 38.66 39.23 38.62 39.23 16,607,025 +0.57(+1.48%)
Apr 04, 2005 38.27 38.75 38.17 38.66 18,644,084 +0.27(+0.70%)
Apr 01, 2005 38.36 38.56 37.87 38.39 17,461,792 +0.18(+0.47%)
Mar 31, 2005 38.28 38.72 38.17 38.21 18,912,198 -0.13(-0.34%)
Mar 30, 2005 37.51 38.37 37.21 38.34 17,456,300 +1.05(+2.80%)
Mar 29, 2005 37.47 37.50 37.17 37.29 12,820,492 -0.01(-0.02%)
Mar 28, 2005 37.37 37.55 37.07 37.30 12,519,426 +0.11(+0.29%)
Mar 24, 2005 37.01 37.44 36.92 37.19 10,263,184 +0.19(+0.51%)
Mar 23, 2005 36.65 37.17 36.49 37.01 13,419,627 +0.13(+0.36%)
Mar 22, 2005 36.81 37.41 36.81 36.87 12,677,199 +0.17(+0.46%)
Mar 21, 2005 36.83 36.85 36.34 36.70 12,459,513 +0.15(+0.42%)
Mar 18, 2005 36.59 36.76 36.18 36.55 16,903,598 +0.06(+0.16%)
Mar 17, 2005 36.31 36.80 35.90 36.49 12,958,293 +0.41(+1.13%)
Mar 16, 2005 36.06 36.13 35.81 36.08 11,034,071 +0.00(+0.00%)
Mar 15, 2005 36.45 36.55 36.04 36.08 13,383,679 -0.16(-0.43%)
Mar 14, 2005 36.16 36.61 36.00 36.24 8,889,667 +0.08(+0.21%)
Mar 11, 2005 36.85 36.99 36.10 36.16 10,113,899 -0.46(-1.25%)
Mar 10, 2005 36.23 36.79 36.23 36.62 11,066,524 +0.47(+1.30%)
Mar 09, 2005 36.11 36.36 35.73 36.15 10,183,798 -0.04(-0.11%)
Mar 08, 2005 36.53 36.64 36.16 36.19 14,652,847 -0.34(-0.93%)
Mar 07, 2005 37.27 37.48 36.47 36.53 12,501,452 -0.84(-2.24%)
Mar 04, 2005 36.93 37.51 36.82 37.37 9,105,854 +0.66(+1.80%)
Mar 03, 2005 36.67 36.82 36.39 36.71 10,283,654 +0.08(+0.21%)
Mar 02, 2005 36.14 37.12 36.12 36.63 11,722,577 +0.25(+0.69%)
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.