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 (%)
Nov 30, 2006 38.45 39.68 38.41 39.36 14,259,387 +1.22(+3.20%)
Nov 29, 2006 38.06 38.18 37.64 38.14 10,251,008 +0.18(+0.46%)
Nov 28, 2006 37.09 38.49 37.09 37.97 12,169,783 +0.93(+2.51%)
Nov 27, 2006 37.45 37.60 37.03 37.03 7,003,878 -0.43(-1.13%)
Nov 24, 2006 37.21 37.69 37.04 37.46 2,297,343 +0.12(+0.32%)
Nov 22, 2006 37.08 37.44 37.07 37.34 6,054,217 +0.18(+0.50%)
Nov 21, 2006 37.69 37.69 37.04 37.16 7,646,296 -0.38(-1.03%)
Nov 20, 2006 38.27 38.39 37.48 37.54 7,503,897 -0.35(-0.93%)
Nov 17, 2006 38.17 38.24 37.60 37.89 7,125,953 -0.30(-0.78%)
Nov 16, 2006 38.66 38.73 38.09 38.19 6,572,939 -0.27(-0.71%)
Nov 15, 2006 38.01 38.56 37.97 38.46 9,601,856 +0.42(+1.10%)
Nov 14, 2006 37.71 38.11 37.58 38.05 11,084,331 +0.55(+1.48%)
Nov 13, 2006 37.08 37.58 36.73 37.49 11,369,129 +0.51(+1.39%)
Nov 10, 2006 36.45 37.29 36.31 36.98 13,237,154 +0.67(+1.86%)
Nov 09, 2006 38.49 38.49 36.18 36.31 26,740,902 -2.19(-5.69%)
Nov 08, 2006 38.85 39.04 37.99 38.49 19,555,846 -1.26(-3.17%)
Nov 07, 2006 39.10 40.10 38.78 39.75 11,713,531 +0.93(+2.40%)
Nov 06, 2006 38.37 39.07 38.36 38.82 7,754,031 +0.47(+1.21%)
Nov 03, 2006 38.99 39.10 38.07 38.36 8,326,122 -0.63(-1.62%)
Nov 02, 2006 38.57 39.46 38.57 38.99 7,047,521 +0.26(+0.66%)
Nov 01, 2006 39.57 39.73 38.38 38.74 6,887,041 -0.38(-0.98%)
Oct 31, 2006 39.38 39.53 38.94 39.12 7,922,366 -0.20(-0.51%)
Oct 30, 2006 39.81 39.93 39.09 39.32 6,640,648 -0.30(-0.77%)
Oct 27, 2006 39.50 40.03 39.24 39.63 6,750,253 +0.03(+0.08%)
Oct 26, 2006 39.54 39.82 39.22 39.59 9,915,334 +0.59(+1.52%)
Oct 25, 2006 39.98 40.02 38.85 39.00 16,246,868 -0.97(-2.43%)
Oct 24, 2006 40.50 40.73 39.96 39.97 9,927,928 -0.64(-1.58%)
Oct 23, 2006 40.72 41.04 40.36 40.61 8,523,886 -0.05(-0.12%)
Oct 20, 2006 40.78 41.26 40.56 40.66 15,057,672 +0.04(+0.10%)
Oct 19, 2006 39.46 40.92 39.13 40.62 26,553,862 +2.13(+5.52%)
Oct 18, 2006 37.70 38.52 37.41 38.49 12,270,161 +1.02(+2.72%)
Oct 17, 2006 37.91 38.22 37.38 37.48 18,835,494 -0.65(-1.70%)
Oct 16, 2006 37.85 40.39 37.81 38.13 40,133,300 -0.97(-2.48%)
Oct 13, 2006 39.50 39.62 38.91 39.10 9,610,460 -0.70(-1.75%)
Oct 12, 2006 40.10 40.10 39.36 39.79 6,244,498 -0.38(-0.96%)
Oct 11, 2006 39.79 40.40 39.54 40.18 5,796,850 +0.36(+0.91%)
Oct 10, 2006 40.86 40.88 39.75 39.82 6,640,523 -0.86(-2.11%)
Oct 09, 2006 41.29 41.30 40.60 40.68 4,698,555 -0.63(-1.51%)
Oct 06, 2006 40.58 42.19 40.55 41.30 12,224,149 +0.67(+1.64%)
Oct 05, 2006 39.47 40.68 39.38 40.64 7,410,003 +0.89(+2.24%)
Oct 04, 2006 39.57 39.86 39.31 39.75 6,558,600 -0.02(-0.04%)
Oct 03, 2006 39.64 39.92 39.26 39.76 6,003,342 +0.12(+0.30%)
Oct 02, 2006 39.38 39.76 38.91 39.64 6,139,382 +0.18(+0.47%)
Sep 29, 2006 39.54 39.90 39.22 39.46 7,326,459 -0.21(-0.53%)
Sep 28, 2006 39.46 39.71 39.30 39.67 4,508,273 +0.30(+0.77%)
Sep 27, 2006 38.99 39.55 38.42 39.36 8,117,636 +0.37(+0.95%)
Sep 26, 2006 39.67 39.67 38.94 38.99 7,010,113 -0.16(-0.41%)
Sep 25, 2006 39.63 39.72 38.74 39.15 7,356,884 -0.12(-0.31%)
Sep 22, 2006 40.34 40.34 39.22 39.27 9,667,819 -1.06(-2.62%)
Sep 21, 2006 41.21 41.62 40.11 40.33 6,149,856 -0.99(-2.41%)
Sep 20, 2006 41.49 41.69 41.27 41.33 3,495,018 -0.27(-0.66%)
Sep 19, 2006 41.54 41.82 41.00 41.60 5,292,592 -0.18(-0.42%)
Sep 18, 2006 42.29 42.38 41.65 41.77 7,069,093 -0.10(-0.23%)
Sep 15, 2006 41.73 42.01 41.62 41.87 7,384,441 +0.32(+0.77%)
Sep 14, 2006 41.74 41.86 41.30 41.55 4,166,739 -0.19(-0.46%)
Sep 13, 2006 41.92 42.33 41.65 41.74 4,788,583 -0.38(-0.91%)
Sep 12, 2006 41.41 42.24 41.41 42.13 6,469,569 +0.75(+1.80%)
Sep 11, 2006 40.28 41.50 40.27 41.38 4,737,085 +0.56(+1.38%)
Sep 08, 2006 40.58 41.00 40.37 40.82 4,153,148 +0.55(+1.37%)
Sep 07, 2006 40.50 40.76 40.07 40.27 2,995,748 -0.17(-0.42%)
Sep 06, 2006 40.51 40.98 39.87 40.44 5,675,150 -0.22(-0.55%)
Sep 05, 2006 41.62 41.69 40.62 40.66 5,661,184 -0.88(-2.12%)
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.