Skip to main content

UnitedHealth Group (NY: UNH )

509.26 +22.82 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.10 36.33 35.51 35.91 9,416,188 -0.18(-0.51%)
Jun 29, 2006 35.63 36.75 35.63 36.10 6,719,952 +0.47(+1.31%)
Jun 28, 2006 35.68 35.77 34.40 35.63 9,065,676 +0.17(+0.47%)
Jun 27, 2006 35.86 36.06 35.42 35.46 5,477,886 -0.58(-1.60%)
Jun 26, 2006 36.18 36.65 35.81 36.04 5,473,147 -0.23(-0.64%)
Jun 23, 2006 35.40 36.63 35.37 36.27 7,677,095 +0.64(+1.80%)
Jun 22, 2006 35.45 36.25 35.45 35.63 7,651,035 +0.29(+0.82%)
Jun 21, 2006 34.89 35.77 34.89 35.34 7,115,852 +0.29(+0.82%)
Jun 20, 2006 35.17 35.42 34.89 35.05 6,594,387 +0.17(+0.48%)
Jun 19, 2006 35.68 35.69 34.73 34.89 8,408,919 -0.63(-1.78%)
Jun 16, 2006 36.01 36.08 35.45 35.52 9,059,068 -0.37(-1.03%)
Jun 15, 2006 36.09 36.21 35.45 35.89 9,697,994 -0.18(-0.51%)
Jun 14, 2006 35.90 36.31 35.73 36.07 7,425,091 -0.36(-0.99%)
Jun 13, 2006 35.94 36.61 35.89 36.43 7,930,222 +0.22(+0.60%)
Jun 12, 2006 36.71 37.01 36.13 36.22 5,644,476 -0.49(-1.33%)
Jun 09, 2006 36.89 37.13 36.59 36.71 7,098,894 -0.38(-1.04%)
Jun 08, 2006 37.47 37.65 36.72 37.09 7,641,558 -0.02(-0.06%)
Jun 07, 2006 37.28 37.60 37.04 37.12 6,597,130 +0.08(+0.22%)
Jun 06, 2006 37.13 37.47 36.57 37.03 8,537,602 -0.03(-0.09%)
Jun 05, 2006 37.45 37.78 36.92 37.07 8,809,682 -0.61(-1.62%)
Jun 02, 2006 37.12 37.99 37.12 37.68 15,797,724 +1.01(+2.76%)
Jun 01, 2006 35.40 36.81 35.35 36.67 14,655,537 +1.41(+4.00%)
May 31, 2006 35.09 35.41 34.85 35.25 11,536,093 +0.51(+1.45%)
May 30, 2006 34.33 35.13 34.32 34.75 10,814,620 +0.17(+0.49%)
May 26, 2006 34.08 34.81 34.04 34.58 10,740,552 +0.56(+1.65%)
May 25, 2006 33.76 34.23 33.76 34.02 16,128,535 +0.26(+0.78%)
May 24, 2006 34.30 34.30 33.23 33.75 25,146,702 -0.59(-1.70%)
May 23, 2006 35.29 35.40 34.28 34.34 15,139,844 -0.56(-1.61%)
May 22, 2006 35.63 35.74 34.79 34.90 14,984,726 -0.72(-2.03%)
May 19, 2006 36.33 36.41 35.45 35.62 19,337,134 -0.71(-1.94%)
May 18, 2006 36.97 37.05 35.82 36.33 22,065,290 -1.28(-3.39%)
May 17, 2006 37.52 38.24 37.05 37.60 10,762,872 -0.10(-0.26%)
May 16, 2006 37.75 38.41 37.60 37.70 13,651,634 +0.25(+0.66%)
May 15, 2006 36.77 37.68 36.57 37.45 14,514,509 +0.69(+1.88%)
May 12, 2006 35.23 37.03 34.97 36.76 21,266,008 +1.18(+3.31%)
May 11, 2006 36.17 36.36 35.23 35.58 37,653,532 -1.44(-3.90%)
May 10, 2006 35.92 37.24 35.54 37.03 36,811,604 +1.90(+5.41%)
May 09, 2006 35.83 35.93 34.73 35.13 38,549,576 -1.03(-2.84%)
May 08, 2006 37.01 37.41 35.99 36.15 24,137,936 -1.05(-2.82%)
May 05, 2006 37.44 37.60 36.83 37.20 16,513,337 -0.11(-0.30%)
May 04, 2006 37.37 37.81 36.95 37.32 14,475,605 -0.06(-0.17%)
May 03, 2006 38.74 38.75 37.15 37.38 29,772,812 -1.58(-4.06%)
May 02, 2006 39.54 40.10 38.86 38.96 14,451,290 -0.98(-2.45%)
May 01, 2006 39.54 40.27 39.54 39.94 13,705,751 +0.05(+0.12%)
Apr 28, 2006 38.49 40.02 38.43 39.89 19,034,628 +1.60(+4.17%)
Apr 27, 2006 38.89 38.89 37.34 38.29 37,275,460 -0.98(-2.49%)
Apr 26, 2006 39.77 40.10 39.14 39.27 15,413,670 -0.31(-0.79%)
Apr 25, 2006 40.26 40.54 39.45 39.59 10,706,137 -0.64(-1.59%)
Apr 24, 2006 39.40 40.44 39.38 40.23 14,606,034 +0.47(+1.19%)
Apr 21, 2006 40.70 40.70 39.68 39.75 11,152,662 -0.44(-1.10%)
Apr 20, 2006 39.58 40.72 39.34 40.19 24,102,150 +0.75(+1.91%)
Apr 19, 2006 39.83 40.10 38.05 39.44 52,307,072 -0.39(-0.99%)
Apr 18, 2006 41.45 42.45 39.71 39.83 51,859,924 -1.60(-3.87%)
Apr 17, 2006 42.53 42.53 41.26 41.44 12,967,818 -1.47(-3.42%)
Apr 13, 2006 42.87 43.15 42.55 42.91 9,583,152 +0.03(+0.07%)
Apr 12, 2006 41.34 42.96 41.34 42.87 15,088,471 +1.53(+3.71%)
Apr 11, 2006 42.22 42.35 40.80 41.34 18,144,446 -0.71(-1.68%)
Apr 10, 2006 42.99 43.01 41.25 42.05 23,785,430 -1.01(-2.35%)
Apr 07, 2006 43.83 44.29 43.03 43.06 10,066,587 -0.66(-1.50%)
Apr 06, 2006 44.39 44.41 43.08 43.72 15,045,078 -0.63(-1.43%)
Apr 05, 2006 44.24 44.69 44.15 44.35 7,081,936 +0.00(+0.00%)
Apr 04, 2006 44.37 44.67 44.11 44.35 8,646,708 -0.14(-0.31%)
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.