Financial News

UnitedHealth Group (NY: UNH )

487.05 -3.77 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.16 70.32 69.58 70.08 4,110,790 +0.32(+0.45%)
Mar 28, 2014 69.58 70.39 69.46 69.76 5,600,996 +0.51(+0.74%)
Mar 27, 2014 69.73 70.00 69.05 69.25 6,363,652 -0.44(-0.64%)
Mar 26, 2014 69.64 70.35 69.29 69.70 8,062,020 +0.38(+0.54%)
Mar 25, 2014 69.74 70.22 69.22 69.32 5,293,313 -0.15(-0.22%)
Mar 24, 2014 69.79 69.85 69.11 69.47 6,207,969 -0.05(-0.07%)
Mar 21, 2014 70.25 71.22 69.49 69.52 13,838,218 -0.16(-0.23%)
Mar 20, 2014 68.02 69.74 67.89 69.69 7,776,025 +1.34(+1.96%)
Mar 19, 2014 66.73 68.54 66.62 68.35 10,482,681 +1.68(+2.51%)
Mar 18, 2014 65.79 66.71 65.62 66.67 4,165,298 +1.06(+1.62%)
Mar 17, 2014 65.08 65.83 65.04 65.61 4,115,798 +0.91(+1.40%)
Mar 14, 2014 65.83 65.83 64.66 64.70 6,000,239 -1.12(-1.70%)
Mar 13, 2014 66.46 66.76 65.78 65.82 3,718,731 -0.50(-0.76%)
Mar 12, 2014 66.05 66.41 66.01 66.33 3,364,010 +0.09(+0.13%)
Mar 11, 2014 66.35 66.81 66.02 66.24 4,075,805 -0.09(-0.13%)
Mar 10, 2014 65.82 66.34 65.67 66.33 3,503,976 +0.41(+0.62%)
Mar 07, 2014 66.44 66.49 65.61 65.92 4,032,998 -0.20(-0.31%)
Mar 06, 2014 66.56 66.72 66.05 66.12 4,932,092 -0.30(-0.45%)
Mar 05, 2014 66.65 66.86 66.07 66.42 4,570,978 -0.12(-0.18%)
Mar 04, 2014 66.21 66.92 66.04 66.54 6,064,044 +0.88(+1.34%)
Mar 03, 2014 65.32 65.97 65.18 65.66 4,313,206 -0.14(-0.22%)
Feb 28, 2014 64.76 66.18 64.56 65.81 7,252,334 +1.06(+1.64%)
Feb 27, 2014 64.54 65.08 64.39 64.74 4,963,527 -0.03(-0.05%)
Feb 26, 2014 64.16 64.83 63.69 64.78 6,379,373 +0.63(+0.98%)
Feb 25, 2014 64.71 64.85 63.99 64.15 4,508,408 -0.59(-0.91%)
Feb 24, 2014 63.59 65.37 62.86 64.73 11,223,881 +1.87(+2.98%)
Feb 21, 2014 62.54 63.11 62.46 62.86 5,356,536 +0.28(+0.45%)
Feb 20, 2014 62.68 63.12 62.37 62.58 4,849,442 -0.06(-0.10%)
Feb 19, 2014 62.64 63.29 62.53 62.64 4,610,203 -0.24(-0.38%)
Feb 18, 2014 62.61 63.55 62.55 62.88 6,503,072 +0.26(+0.42%)
Feb 14, 2014 60.60 62.61 62.61 62.61 8,041,663 +1.97(+3.24%)
Feb 13, 2014 59.73 60.88 59.56 60.65 4,447,709 +0.83(+1.38%)
Feb 12, 2014 60.39 60.72 59.60 59.82 4,838,324 -0.32(-0.54%)
Feb 11, 2014 59.41 60.36 59.26 60.14 6,502,202 +0.75(+1.26%)
Feb 10, 2014 60.39 60.53 59.25 59.40 9,119,734 -1.38(-2.27%)
Feb 07, 2014 60.04 61.02 59.71 60.77 8,166,276 +0.42(+0.69%)
Feb 06, 2014 60.27 60.52 59.69 60.36 5,595,642 +0.04(+0.07%)
Feb 05, 2014 59.57 60.64 59.48 60.31 5,159,678 +0.26(+0.44%)
Feb 04, 2014 60.30 60.47 59.45 60.05 5,455,359 -0.20(-0.33%)
Feb 03, 2014 61.44 61.50 60.16 60.25 5,314,399 -1.31(-2.13%)
Jan 31, 2014 61.21 61.62 60.85 61.56 5,038,941 -0.44(-0.71%)
Jan 30, 2014 61.06 62.21 60.92 62.00 4,969,789 +1.31(+2.16%)
Jan 29, 2014 60.80 62.14 60.33 60.69 7,051,043 -0.38(-0.63%)
Jan 28, 2014 61.02 61.63 60.87 61.07 3,443,432 +0.05(+0.08%)
Jan 27, 2014 60.73 61.49 60.59 61.02 4,963,927 +0.04(+0.07%)
Jan 24, 2014 62.03 62.10 60.79 60.98 6,626,790 -1.36(-2.19%)
Jan 23, 2014 61.92 62.76 61.74 62.34 5,929,943 -0.17(-0.27%)
Jan 22, 2014 62.87 62.96 62.38 62.51 5,711,980 +0.20(+0.33%)
Jan 21, 2014 61.93 62.70 61.67 62.31 7,485,478 +0.55(+0.88%)
Jan 17, 2014 62.27 61.76 61.76 61.76 6,518,176 -0.20(-0.33%)
Jan 16, 2014 63.13 63.74 61.45 61.97 10,441,674 -1.77(-2.78%)
Jan 15, 2014 63.04 63.76 63.04 63.74 8,269,764 +0.70(+1.11%)
Jan 14, 2014 63.07 63.31 62.76 63.04 6,791,083 +0.07(+0.11%)
Jan 13, 2014 63.59 63.87 62.75 62.97 6,162,847 -0.65(-1.02%)
Jan 10, 2014 64.90 64.98 63.49 63.62 7,796,955 -1.18(-1.81%)
Jan 09, 2014 64.43 64.93 64.43 64.79 7,387,066 +0.39(+0.61%)
Jan 08, 2014 65.01 65.12 64.28 64.40 7,248,178 -0.76(-1.16%)
Jan 07, 2014 63.82 65.86 63.82 65.16 7,673,023 +1.93(+3.06%)
Jan 06, 2014 64.23 64.23 63.13 63.23 4,018,950 -0.73(-1.15%)
Jan 03, 2014 63.70 64.52 63.53 63.96 3,764,892 +0.45(+0.71%)
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