Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.22 54.55 52.67 52.69 7,002,393 -1.71(-3.14%)
May 30, 2013 53.36 54.60 53.02 54.40 6,744,591 +1.10(+2.07%)
May 29, 2013 53.27 53.47 52.84 53.30 5,954,140 +0.01(+0.02%)
May 28, 2013 52.57 53.49 52.50 53.29 6,348,724 +1.08(+2.06%)
May 24, 2013 52.18 52.60 51.73 52.21 5,583,991 -0.25(-0.48%)
May 23, 2013 52.24 52.85 52.01 52.46 5,323,912 +0.07(+0.13%)
May 22, 2013 52.16 53.23 51.77 52.40 7,509,051 -0.50(-0.94%)
May 21, 2013 52.64 53.03 52.54 52.89 3,861,788 +0.26(+0.50%)
May 20, 2013 52.78 52.94 52.51 52.63 3,195,188 -0.24(-0.45%)
May 17, 2013 52.37 53.26 52.35 52.87 6,942,423 +0.59(+1.13%)
May 16, 2013 51.57 52.46 51.49 52.28 8,207,625 +0.45(+0.86%)
May 15, 2013 51.76 52.40 51.46 51.83 8,092,603 -0.66(-1.25%)
May 13, 2013 52.72 52.83 52.38 52.49 4,148,734 -0.44(-0.83%)
May 10, 2013 52.19 52.99 52.00 52.93 5,961,721 +0.76(+1.45%)
May 09, 2013 52.37 52.63 51.71 52.17 7,626,957 -0.42(-0.80%)
May 08, 2013 50.75 52.81 50.74 52.59 11,926,552 +1.69(+3.32%)
May 07, 2013 50.55 51.43 50.42 50.90 5,741,805 +0.25(+0.50%)
May 06, 2013 49.96 51.09 49.91 50.65 6,667,654 +1.08(+2.17%)
May 03, 2013 50.30 50.21 49.53 49.57 6,122,862 -0.47(-0.94%)
May 02, 2013 50.23 50.80 49.97 50.04 7,215,890 -0.20(-0.40%)
May 01, 2013 50.45 50.85 49.89 50.24 5,821,540 -0.18(-0.35%)
Apr 30, 2013 50.60 50.80 49.81 50.42 6,777,303 -0.07(-0.13%)
Apr 29, 2013 50.44 50.89 50.32 50.49 5,783,443 +0.45(+0.89%)
Apr 26, 2013 49.86 50.60 49.92 50.04 6,897,590 +0.12(+0.24%)
Apr 25, 2013 49.75 49.98 49.31 49.92 6,738,311 +0.46(+0.94%)
Apr 24, 2013 49.55 49.85 49.40 49.46 6,992,602 +0.21(+0.43%)
Apr 23, 2013 50.03 49.82 49.22 49.25 7,461,765 -0.57(-1.15%)
Apr 22, 2013 50.47 50.56 49.33 49.82 7,156,521 -0.69(-1.37%)
Apr 19, 2013 50.43 51.11 50.03 50.51 7,755,247 +0.29(+0.59%)
Apr 18, 2013 49.97 51.11 48.82 50.22 16,658,528 -1.97(-3.77%)
Apr 17, 2013 52.49 53.13 52.13 52.19 10,018,850 -0.66(-1.24%)
Apr 16, 2013 52.31 53.00 51.97 52.84 5,915,019 +1.03(+1.98%)
Apr 15, 2013 52.77 53.00 51.81 51.82 5,500,679 -1.21(-2.28%)
Apr 12, 2013 52.86 53.24 52.68 53.03 4,947,063 +0.04(+0.08%)
Apr 11, 2013 52.49 53.00 52.44 52.99 5,633,075 +0.48(+0.91%)
Apr 10, 2013 52.43 52.67 52.24 52.51 5,230,556 +0.19(+0.37%)
Apr 09, 2013 52.24 52.64 52.12 52.31 5,239,793 +0.24(+0.47%)
Apr 08, 2013 52.19 52.47 51.57 52.07 5,402,895 -0.18(-0.34%)
Apr 05, 2013 52.09 52.63 51.87 52.25 8,131,817 +0.06(+0.11%)
Apr 04, 2013 51.95 52.58 51.73 52.19 9,092,946 +0.30(+0.58%)
Apr 03, 2013 52.51 52.79 51.84 51.88 12,053,199 -0.06(-0.11%)
Apr 02, 2013 51.85 53.80 51.74 51.94 26,939,618 +2.33(+4.70%)
Apr 01, 2013 48.09 49.94 47.96 49.61 10,704,694 +1.48(+3.08%)
Mar 28, 2013 47.67 48.22 47.53 48.13 6,758,740 +0.50(+1.04%)
Mar 27, 2013 46.73 47.98 46.64 47.63 10,134,131 +0.82(+1.74%)
Mar 26, 2013 46.39 46.93 46.35 46.82 7,202,430 +0.66(+1.44%)
Mar 25, 2013 45.98 46.37 45.80 46.15 6,112,442 +0.34(+0.73%)
Mar 22, 2013 46.39 46.52 45.62 45.82 6,439,860 -0.50(-1.09%)
Mar 21, 2013 46.01 46.57 45.96 46.32 5,888,441 +0.15(+0.33%)
Mar 20, 2013 46.67 46.72 46.11 46.17 5,383,000 -0.24(-0.53%)
Mar 19, 2013 46.27 46.61 46.20 46.42 6,502,746 +0.14(+0.31%)
Mar 18, 2013 45.68 46.67 45.67 46.27 7,101,053 +0.23(+0.49%)
Mar 15, 2013 45.96 46.19 45.78 46.04 9,376,562 +0.00(+0.00%)
Mar 14, 2013 45.92 46.11 45.48 46.04 6,023,452 +0.21(+0.46%)
Mar 13, 2013 46.00 46.17 45.73 45.83 5,166,123 -0.12(-0.25%)
Mar 12, 2013 45.40 46.09 45.32 45.95 6,522,746 +0.52(+1.14%)
Mar 11, 2013 45.11 45.79 45.05 45.43 4,784,270 +0.34(+0.74%)
Mar 08, 2013 45.23 45.46 44.85 45.10 5,473,489 +0.01(+0.02%)
Mar 07, 2013 45.05 45.41 44.99 45.09 5,317,908 +0.16(+0.35%)
Mar 06, 2013 44.89 45.20 44.71 44.93 6,638,105 +0.09(+0.21%)
Mar 05, 2013 44.78 45.12 44.58 44.84 5,860,772 +0.15(+0.34%)
Mar 04, 2013 44.68 44.84 44.53 44.68 5,707,299 -0.17(-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.