Financial News

UnitedHealth Group (NY: UNH )

405.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 90.92 91.89 90.40 91.16 4,779,200 -0.23(-0.25%)
Feb 25, 2005 89.60 91.49 89.45 91.39 5,175,200 +2.09(+2.34%)
Feb 24, 2005 88.36 89.30 87.62 89.30 4,709,200 +0.95(+1.08%)
Feb 23, 2005 86.90 88.84 86.90 88.35 4,139,200 +1.45(+1.67%)
Feb 22, 2005 88.03 88.40 86.65 86.90 7,393,400 -2.15(-2.41%)
Feb 18, 2005 89.10 89.25 88.75 89.05 3,898,600 +0.03(+0.03%)
Feb 17, 2005 89.62 89.86 88.74 89.02 4,055,600 -0.85(-0.95%)
Feb 16, 2005 89.78 90.13 89.16 89.87 3,695,200 -0.33(-0.37%)
Feb 15, 2005 89.30 90.26 89.23 90.20 5,515,600 +1.25(+1.41%)
Feb 14, 2005 87.76 89.48 87.51 88.95 4,230,800 +1.20(+1.37%)
Feb 11, 2005 88.10 88.88 87.47 87.75 5,457,600 -0.28(-0.32%)
Feb 10, 2005 88.25 88.52 87.30 88.03 5,493,400 +0.85(+0.97%)
Feb 09, 2005 89.40 89.64 86.90 87.18 5,712,600 -1.69(-1.90%)
Feb 08, 2005 89.75 89.80 88.42 88.87 6,125,600 -0.06(-0.07%)
Feb 07, 2005 90.88 90.88 88.75 88.93 9,093,200 -2.84(-3.09%)
Feb 04, 2005 90.05 91.80 90.05 91.77 4,584,800 +1.21(+1.34%)
Feb 03, 2005 90.00 90.97 89.66 90.56 4,504,400 +0.56(+0.62%)
Feb 02, 2005 90.30 90.60 89.49 90.00 5,495,000 -0.68(-0.75%)
Feb 01, 2005 88.95 91.00 88.81 90.68 6,627,400 +1.78(+2.00%)
Jan 31, 2005 88.40 89.17 88.34 88.90 4,454,400 +0.75(+0.85%)
Jan 28, 2005 88.25 88.45 87.46 88.15 3,807,600 -0.31(-0.35%)
Jan 27, 2005 86.80 88.70 86.80 88.46 5,150,800 +0.66(+0.75%)
Jan 26, 2005 88.05 88.63 87.54 87.80 4,652,600 +0.05(+0.06%)
Jan 25, 2005 88.25 89.46 87.58 87.75 4,913,600 -0.50(-0.57%)
Jan 24, 2005 89.80 89.85 88.01 88.25 6,587,800 -0.60(-0.68%)
Jan 21, 2005 86.64 89.18 86.64 88.85 9,431,400 +2.22(+2.56%)
Jan 20, 2005 89.85 89.94 85.47 86.63 13,230,600 -1.65(-1.87%)
Jan 19, 2005 88.80 88.95 87.60 88.28 4,284,600 -0.52(-0.59%)
Jan 18, 2005 88.90 89.26 88.10 88.80 5,881,800 -0.76(-0.85%)
Jan 14, 2005 88.40 89.69 88.32 89.56 4,235,600 +1.16(+1.31%)
Jan 13, 2005 88.52 89.73 88.16 88.40 6,493,400 +0.31(+0.35%)
Jan 12, 2005 88.00 88.50 87.58 88.09 4,137,400 +0.58(+0.66%)
Jan 11, 2005 87.55 87.94 87.11 87.51 4,238,600 -0.09(-0.10%)
Jan 10, 2005 87.20 88.50 87.15 87.60 5,375,200 +0.37(+0.42%)
Jan 07, 2005 87.90 88.72 86.60 87.23 6,653,200 -0.70(-0.80%)
Jan 06, 2005 86.20 88.10 86.20 87.93 4,837,600 +1.90(+2.21%)
Jan 05, 2005 85.75 87.09 85.58 86.03 4,577,600 +0.30(+0.35%)
Jan 04, 2005 86.60 87.17 85.25 85.73 5,582,000 -0.89(-1.03%)
Jan 03, 2005 87.20 87.74 86.48 86.62 6,252,600 -1.41(-1.60%)
Dec 31, 2004 87.85 88.76 87.70 88.03 3,056,800 +0.18(+0.20%)
Dec 30, 2004 87.40 88.20 87.25 87.85 3,060,400 +0.50(+0.57%)
Dec 29, 2004 86.55 87.66 86.36 87.35 3,312,000 +0.37(+0.43%)
Dec 28, 2004 85.97 87.13 85.54 86.98 3,184,400 +1.31(+1.53%)
Dec 27, 2004 85.60 86.30 85.29 85.67 2,981,600 +0.67(+0.79%)
Dec 23, 2004 85.43 85.80 85.00 85.00 2,610,400 -0.48(-0.56%)
Dec 22, 2004 85.90 85.90 85.05 85.48 4,714,800 +0.26(+0.31%)
Dec 21, 2004 85.40 85.90 84.78 85.22 4,816,000 +0.47(+0.55%)
Dec 20, 2004 85.80 86.48 84.53 84.75 5,266,200 -0.61(-0.71%)
Dec 17, 2004 85.33 86.60 85.05 85.36 7,738,800 -0.69(-0.80%)
Dec 16, 2004 86.60 86.70 85.41 86.05 6,913,400 -0.18(-0.21%)
Dec 15, 2004 86.90 86.94 85.49 86.23 4,992,200 -0.67(-0.77%)
Dec 14, 2004 85.74 87.54 85.41 86.90 7,446,600 +1.17(+1.36%)
Dec 13, 2004 84.97 87.07 84.67 85.73 12,231,200 +0.96(+1.13%)
Dec 10, 2004 84.55 84.95 83.61 84.77 5,186,000 +0.02(+0.02%)
Dec 09, 2004 82.35 84.82 81.82 84.75 7,172,600 +2.21(+2.68%)
Dec 08, 2004 79.98 82.60 79.93 82.54 6,558,800 +2.84(+3.56%)
Dec 07, 2004 80.85 81.10 79.26 79.70 9,265,400 -1.53(-1.88%)
Dec 06, 2004 81.05 81.47 79.86 81.23 7,039,600 -1.08(-1.31%)
Dec 03, 2004 81.88 82.89 81.83 82.31 5,222,800 +0.46(+0.56%)
Dec 02, 2004 82.05 82.27 81.54 81.85 5,520,000 -0.29(-0.35%)
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