Financial News

UnitedHealth Group (NY: UNH )

399.87 USD +0.71 (+0.18%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 49.15 49.40 48.50 48.58 4,026,500 -0.30(-0.62%)
May 27, 2005 48.63 49.00 48.42 48.88 1,754,600 +0.31(+0.65%)
May 26, 2005 48.50 48.73 48.38 48.57 1,587,000 +0.23(+0.48%)
May 25, 2005 48.75 48.88 48.19 48.34 1,954,200 -0.31(-0.65%)
May 24, 2005 48.88 49.00 48.51 48.65 2,798,000 -0.05(-0.10%)
May 23, 2005 48.35 48.87 48.19 48.71 3,377,600 +0.46(+0.94%)
May 20, 2005 48.20 48.40 48.17 48.25 2,982,500 -0.05(-0.10%)
May 19, 2005 48.08 48.35 47.86 48.30 4,023,700 -47.50(-49.58%)
May 18, 2005 97.90 98.02 95.29 95.80 14,641,800 -1.57(-1.61%)
May 17, 2005 96.20 97.43 95.70 97.37 4,482,000 +0.52(+0.54%)
May 16, 2005 96.00 96.93 95.76 96.85 3,817,400 +1.48(+1.55%)
May 13, 2005 98.00 98.01 93.81 95.37 8,465,000 -2.67(-2.72%)
May 12, 2005 98.45 98.97 98.00 98.04 5,875,200 +0.04(+0.04%)
May 11, 2005 97.75 98.30 96.56 98.00 5,226,600 +0.14(+0.14%)
May 10, 2005 98.17 98.96 97.63 97.86 5,778,000 -0.73(-0.74%)
May 09, 2005 98.50 99.15 97.50 98.59 5,509,400 +0.18(+0.18%)
May 06, 2005 97.90 98.91 97.82 98.41 6,171,200 +1.21(+1.24%)
May 05, 2005 97.92 98.17 97.00 97.20 5,563,200 -0.10(-0.10%)
May 04, 2005 97.25 98.55 97.20 97.30 8,295,200 +0.59(+0.61%)
May 03, 2005 95.10 96.97 94.52 96.71 9,787,800 +2.03(+2.14%)
May 02, 2005 94.06 95.30 94.06 94.68 5,504,800 +0.17(+0.18%)
Apr 29, 2005 92.72 94.70 92.50 94.51 7,281,400 +2.02(+2.18%)
Apr 28, 2005 92.75 92.89 91.35 92.49 6,771,000 -0.20(-0.22%)
Apr 27, 2005 90.10 92.89 88.60 92.69 8,586,400 +2.63(+2.92%)
Apr 26, 2005 90.40 91.39 89.99 90.06 5,553,800 -0.69(-0.76%)
Apr 25, 2005 91.03 91.04 89.65 90.75 9,156,000 -0.51(-0.56%)
Apr 22, 2005 92.07 92.08 90.67 91.26 5,440,200 -1.17(-1.27%)
Apr 21, 2005 92.80 93.20 91.30 92.43 6,278,600 +0.28(+0.30%)
Apr 20, 2005 93.85 93.85 91.80 92.15 6,901,200 -1.05(-1.13%)
Apr 19, 2005 91.10 93.25 91.00 93.20 9,370,400 +2.03(+2.23%)
Apr 18, 2005 92.60 93.46 89.55 91.17 11,377,400 -2.10(-2.25%)
Apr 15, 2005 92.30 94.99 92.24 93.27 10,236,000 -0.64(-0.68%)
Apr 14, 2005 93.20 96.19 92.50 93.91 14,320,400 -2.05(-2.14%)
Apr 13, 2005 97.30 97.90 94.00 95.96 8,299,600 -1.24(-1.28%)
Apr 12, 2005 97.22 97.44 95.35 97.20 7,787,200 -0.01(-0.01%)
Apr 11, 2005 98.38 98.79 97.11 97.21 6,149,400 -1.19(-1.21%)
Apr 08, 2005 99.60 99.65 97.98 98.40 5,506,200 -0.68(-0.69%)
Apr 07, 2005 98.48 99.75 98.00 99.08 5,129,200 +1.04(+1.06%)
Apr 06, 2005 97.93 98.91 97.70 98.04 5,697,400 +0.11(+0.11%)
Apr 05, 2005 96.50 97.93 96.41 97.93 6,652,400 +1.43(+1.48%)
Apr 04, 2005 95.54 96.74 95.28 96.50 7,468,400 +0.67(+0.70%)
Apr 01, 2005 95.75 96.25 94.55 95.83 6,994,800 +0.45(+0.47%)
Mar 31, 2005 95.56 96.65 95.29 95.38 7,575,800 -0.33(-0.34%)
Mar 30, 2005 93.63 95.79 92.90 95.71 6,992,600 +2.61(+2.80%)
Mar 29, 2005 93.55 93.61 92.80 93.10 5,135,600 -0.02(-0.02%)
Mar 28, 2005 93.30 93.75 92.54 93.12 5,015,000 +0.27(+0.29%)
Mar 24, 2005 92.38 93.46 92.17 92.85 4,111,200 +0.47(+0.51%)
Mar 23, 2005 91.50 92.80 91.10 92.38 5,375,600 +0.33(+0.36%)
Mar 22, 2005 91.88 93.40 91.88 92.05 5,078,200 +0.42(+0.46%)
Mar 21, 2005 91.95 91.98 90.72 91.63 4,991,000 +0.38(+0.42%)
Mar 18, 2005 91.35 91.76 90.33 91.25 6,771,200 +0.15(+0.16%)
Mar 17, 2005 90.65 91.86 89.62 91.10 5,190,800 +1.02(+1.13%)
Mar 16, 2005 90.01 90.20 89.40 90.08 4,420,000 +0.00(+0.00%)
Mar 15, 2005 91.00 91.24 89.96 90.08 5,361,200 -0.39(-0.43%)
Mar 14, 2005 90.28 91.40 89.88 90.47 3,561,000 +0.19(+0.21%)
Mar 11, 2005 92.00 92.33 90.12 90.28 4,051,400 -1.14(-1.25%)
Mar 10, 2005 90.45 91.85 90.45 91.42 4,433,000 +1.17(+1.30%)
Mar 09, 2005 90.15 90.77 89.20 90.25 4,079,400 -0.10(-0.11%)
Mar 08, 2005 91.19 91.47 90.26 90.35 5,869,600 -0.85(-0.93%)
Mar 07, 2005 93.04 93.57 91.05 91.20 5,007,800 -2.09(-2.24%)
Mar 04, 2005 92.20 93.65 91.92 93.29 3,647,600 +1.65(+1.80%)
Mar 03, 2005 91.55 91.92 90.85 91.64 4,119,400 +0.19(+0.21%)
Mar 02, 2005 90.21 92.66 90.17 91.45 4,695,800 +0.63(+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.

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