Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.94 39.79 38.82 39.42 11,792,836 +1.00(+2.61%)
Oct 30, 2007 38.31 38.66 38.01 38.41 6,373,431 -0.04(-0.10%)
Oct 29, 2007 38.68 38.89 38.33 38.45 5,972,490 -0.03(-0.08%)
Oct 26, 2007 38.99 39.12 37.69 38.49 7,640,685 -0.43(-1.11%)
Oct 25, 2007 38.87 39.26 38.64 38.92 8,192,077 +0.05(+0.12%)
Oct 24, 2007 39.50 39.63 38.41 38.87 9,192,115 -0.30(-0.76%)
Oct 23, 2007 38.64 39.41 38.61 39.17 8,186,217 +0.57(+1.48%)
Oct 22, 2007 37.89 38.64 37.76 38.60 9,458,833 +0.55(+1.43%)
Oct 19, 2007 38.29 38.47 37.99 38.05 14,465,879 -0.52(-1.35%)
Oct 18, 2007 39.30 39.30 38.43 38.57 19,049,592 -0.40(-1.03%)
Oct 17, 2007 38.89 39.63 38.70 38.98 7,111,738 +0.08(+0.21%)
Oct 16, 2007 39.22 39.38 38.78 38.90 8,057,658 -0.34(-0.88%)
Oct 15, 2007 39.90 39.90 39.10 39.24 10,001,996 -0.61(-1.53%)
Oct 12, 2007 39.49 40.08 39.42 39.85 11,420,934 +0.28(+0.71%)
Oct 11, 2007 39.73 39.78 39.46 39.57 12,598,103 +0.01(+0.02%)
Oct 10, 2007 38.88 39.84 38.85 39.56 16,415,328 +0.67(+1.73%)
Oct 09, 2007 38.33 38.90 38.30 38.89 9,964,713 +0.55(+1.42%)
Oct 08, 2007 38.25 38.46 38.24 38.34 4,805,417 +0.09(+0.23%)
Oct 05, 2007 38.05 38.51 38.00 38.25 9,597,118 +0.26(+0.68%)
Oct 04, 2007 38.03 38.21 37.81 38.00 10,005,238 +0.26(+0.70%)
Oct 03, 2007 38.33 38.33 37.36 37.73 16,712,347 -0.67(-1.75%)
Oct 02, 2007 38.66 38.82 38.03 38.41 10,695,663 -0.20(-0.52%)
Oct 01, 2007 39.19 39.28 38.42 38.61 9,290,622 -0.23(-0.60%)
Sep 28, 2007 39.31 39.31 38.49 38.84 16,134,178 -0.67(-1.68%)
Sep 27, 2007 39.66 39.68 39.49 39.51 7,403,145 -0.04(-0.10%)
Sep 26, 2007 39.71 39.73 39.40 39.55 10,019,577 -0.14(-0.34%)
Sep 25, 2007 39.72 40.03 39.64 39.68 9,811,714 -0.06(-0.16%)
Sep 24, 2007 40.10 40.18 39.64 39.75 15,704,454 -0.28(-0.70%)
Sep 21, 2007 40.23 40.23 39.92 40.03 11,990,724 +0.08(+0.20%)
Sep 20, 2007 39.94 40.11 39.74 39.95 6,718,113 -0.02(-0.06%)
Sep 19, 2007 40.30 40.45 39.78 39.97 9,337,756 -0.21(-0.52%)
Sep 18, 2007 40.19 40.48 39.72 40.18 11,627,493 +0.12(+0.30%)
Sep 17, 2007 39.88 40.19 39.75 40.06 7,836,079 +0.03(+0.08%)
Sep 14, 2007 39.52 40.23 39.44 40.03 8,855,195 +0.29(+0.73%)
Sep 13, 2007 39.82 39.99 39.61 39.74 6,293,004 +0.06(+0.16%)
Sep 12, 2007 39.72 39.89 39.58 39.67 8,254,548 -0.08(-0.20%)
Sep 11, 2007 39.63 39.88 39.12 39.75 7,204,883 +0.36(+0.92%)
Sep 10, 2007 39.57 39.68 39.27 39.39 7,638,815 -0.06(-0.14%)
Sep 07, 2007 39.42 39.70 39.28 39.45 5,237,228 -0.33(-0.83%)
Sep 06, 2007 39.32 39.87 39.32 39.78 5,198,324 +0.25(+0.63%)
Sep 05, 2007 39.99 40.10 39.41 39.53 7,711,261 -0.72(-1.79%)
Sep 04, 2007 40.19 40.70 40.09 40.25 9,878,544 +0.14(+0.36%)
Aug 31, 2007 39.54 40.34 39.30 40.11 11,480,106 +0.77(+1.96%)
Aug 30, 2007 39.05 39.69 38.76 39.34 8,171,503 +0.29(+0.74%)
Aug 29, 2007 39.14 39.30 38.71 39.05 7,787,324 +0.05(+0.12%)
Aug 28, 2007 39.59 39.81 38.98 39.00 6,568,076 -0.45(-1.14%)
Aug 27, 2007 39.63 40.05 39.45 39.45 5,263,638 -0.34(-0.85%)
Aug 24, 2007 38.82 39.93 38.63 39.79 7,755,901 +0.79(+2.04%)
Aug 23, 2007 39.22 39.30 38.77 38.99 7,377,458 -0.02(-0.06%)
Aug 22, 2007 39.30 39.47 38.57 39.02 12,866,068 -0.73(-1.84%)
Aug 21, 2007 39.74 40.03 39.51 39.75 7,238,585 +0.01(+0.02%)
Aug 20, 2007 40.19 40.48 39.47 39.74 8,831,877 -0.20(-0.50%)
Aug 17, 2007 39.65 39.99 39.22 39.94 11,865,033 +0.75(+1.92%)
Aug 16, 2007 38.98 39.40 38.47 39.18 12,039,603 -0.21(-0.53%)
Aug 15, 2007 39.18 40.18 39.10 39.39 12,755,584 +0.51(+1.32%)
Aug 14, 2007 39.53 39.60 38.63 38.88 7,733,332 -0.45(-1.14%)
Aug 13, 2007 38.37 40.09 38.33 39.33 15,145,954 +1.25(+3.29%)
Aug 10, 2007 37.21 38.55 36.93 38.08 14,761,015 +0.92(+2.48%)
Aug 09, 2007 38.33 38.46 36.91 37.16 18,122,624 -0.99(-2.61%)
Aug 08, 2007 38.74 38.74 37.65 38.15 12,774,294 -0.34(-0.88%)
Aug 07, 2007 38.78 39.35 36.75 38.49 11,839,596 -0.41(-1.05%)
Aug 06, 2007 38.29 38.94 38.10 38.90 12,030,251 +0.47(+1.21%)
Aug 03, 2007 38.61 38.78 38.37 38.43 13,678,443 -0.35(-0.91%)
Aug 02, 2007 38.09 39.14 38.09 38.78 12,961,568 +0.30(+0.77%)
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.