Financial News

UnitedHealth Group (NY: UNH )

412.34 USD -0.36 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.00 75.30 75.30 75.30 2,280,000 +0.52(+0.70%)
Dec 30, 2013 74.85 75.04 74.31 74.78 1,983,548 +0.09(+0.12%)
Dec 27, 2013 75.00 75.32 74.58 74.69 2,860,286 -0.16(-0.21%)
Dec 26, 2013 74.44 74.97 74.28 74.85 2,121,018 +0.72(+0.97%)
Dec 24, 2013 74.20 74.42 73.92 74.13 1,253,543 -0.22(-0.30%)
Dec 23, 2013 73.84 74.59 73.71 74.35 3,263,013 +1.00(+1.36%)
Dec 20, 2013 72.69 73.73 72.62 73.35 7,511,469 +0.96(+1.33%)
Dec 19, 2013 72.07 72.53 71.67 72.39 4,327,169 +0.01(+0.01%)
Dec 18, 2013 70.93 72.46 70.70 72.38 4,975,696 +1.65(+2.33%)
Dec 17, 2013 71.20 71.22 70.20 70.73 4,280,084 -0.33(-0.46%)
Dec 16, 2013 70.76 71.38 70.53 71.06 4,369,520 +0.58(+0.82%)
Dec 13, 2013 71.15 71.86 70.46 70.48 4,741,706 -0.53(-0.75%)
Dec 12, 2013 72.19 72.57 70.91 71.01 5,815,289 -1.13(-1.57%)
Dec 11, 2013 74.07 74.10 71.90 72.14 7,304,164 -1.91(-2.58%)
Dec 10, 2013 73.71 74.41 73.68 74.05 3,741,085 +0.33(+0.45%)
Dec 09, 2013 73.50 74.31 73.43 73.72 3,988,587 +0.22(+0.30%)
Dec 06, 2013 73.23 73.72 72.84 73.50 3,886,028 +0.75(+1.03%)
Dec 05, 2013 73.32 73.68 72.54 72.75 4,101,949 -0.90(-1.22%)
Dec 04, 2013 73.02 74.41 72.54 73.65 5,548,675 -0.08(-0.11%)
Dec 03, 2013 74.14 74.14 72.92 73.73 5,144,092 -0.43(-0.58%)
Dec 02, 2013 73.64 74.45 73.64 74.16 4,275,629 -0.32(-0.43%)
Nov 29, 2013 74.59 74.93 74.23 74.48 2,025,591 +0.12(+0.16%)
Nov 27, 2013 74.67 74.93 74.08 74.36 3,640,581 -0.16(-0.21%)
Nov 26, 2013 74.21 74.99 74.05 74.52 4,625,792 +0.45(+0.61%)
Nov 25, 2013 74.00 74.66 73.79 74.07 3,773,872 +0.33(+0.45%)
Nov 22, 2013 72.91 73.75 72.80 73.74 3,186,025 +0.83(+1.14%)
Nov 21, 2013 72.39 73.68 72.37 72.91 4,368,036 +0.93(+1.29%)
Nov 20, 2013 71.88 72.86 71.66 71.98 5,031,313 +0.37(+0.52%)
Nov 19, 2013 71.76 71.91 71.26 71.61 4,260,642 -0.07(-0.10%)
Nov 18, 2013 71.97 72.10 71.50 71.68 3,263,683 -0.19(-0.26%)
Nov 15, 2013 71.13 71.96 71.09 71.87 3,872,799 +0.43(+0.60%)
Nov 14, 2013 71.34 71.60 70.94 71.44 3,581,093 +0.43(+0.61%)
Nov 13, 2013 69.95 71.13 69.81 71.01 3,870,620 +1.06(+1.52%)
Nov 12, 2013 70.47 70.90 69.87 69.95 3,604,788 -0.55(-0.78%)
Nov 11, 2013 70.73 70.95 70.29 70.50 3,082,593 +0.00(+0.00%)
Nov 08, 2013 69.70 70.53 69.64 70.50 3,741,901 +0.74(+1.06%)
Nov 07, 2013 70.90 70.98 69.66 69.76 4,497,253 -0.53(-0.75%)
Nov 06, 2013 68.87 71.02 68.80 70.29 5,486,103 +1.57(+2.28%)
Nov 05, 2013 68.50 68.94 68.27 68.72 3,321,291 -0.23(-0.33%)
Nov 04, 2013 68.78 69.26 68.36 68.95 3,698,729 +0.32(+0.47%)
Nov 01, 2013 68.27 68.70 67.95 68.63 4,459,213 +0.37(+0.54%)
Oct 31, 2013 68.40 68.71 67.86 68.26 4,209,178 +0.25(+0.37%)
Oct 30, 2013 68.12 68.67 67.77 68.01 4,360,421 -0.07(-0.10%)
Oct 29, 2013 66.88 68.14 66.85 68.08 5,860,047 +1.14(+1.70%)
Oct 28, 2013 67.55 67.80 66.72 66.94 6,977,568 -0.68(-1.01%)
Oct 25, 2013 67.51 68.18 67.28 67.62 6,894,021 +0.01(+0.01%)
Oct 24, 2013 68.01 68.39 67.18 67.61 6,350,712 -0.40(-0.59%)
Oct 23, 2013 68.51 68.61 67.65 68.01 8,227,378 -0.85(-1.23%)
Oct 22, 2013 68.22 69.63 68.22 68.86 7,647,251 +0.66(+0.97%)
Oct 21, 2013 68.65 68.77 67.09 68.20 11,496,942 -0.56(-0.81%)
Oct 18, 2013 71.26 71.35 67.54 68.76 21,081,409 -2.61(-3.66%)
Oct 17, 2013 71.77 72.88 71.05 71.37 21,809,916 -3.82(-5.08%)
Oct 16, 2013 74.50 75.49 74.38 75.19 4,368,632 +1.32(+1.79%)
Oct 15, 2013 74.51 74.93 73.76 73.87 2,922,768 -0.85(-1.14%)
Oct 14, 2013 73.86 74.81 73.52 74.72 2,562,179 +0.45(+0.61%)
Oct 11, 2013 73.93 74.27 73.50 74.27 2,935,812 +0.29(+0.39%)
Oct 10, 2013 72.13 73.98 71.84 73.98 4,894,146 +2.60(+3.64%)
Oct 09, 2013 71.71 71.88 71.18 71.38 4,462,445 -0.10(-0.14%)
Oct 08, 2013 72.00 72.42 71.43 71.48 6,049,149 -0.69(-0.96%)
Oct 07, 2013 72.59 72.69 72.16 72.17 4,775,365 -0.82(-1.12%)
Oct 04, 2013 72.50 73.14 72.23 72.99 4,297,567 +0.47(+0.65%)
Oct 03, 2013 72.50 72.98 72.26 72.52 5,038,326 -0.05(-0.07%)
Oct 02, 2013 72.24 72.63 72.07 72.57 2,692,027 -0.01(-0.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback