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 28, 2008 16.69 17.15 16.64 16.85 4,426,289 +0.02(+0.14%)
Nov 26, 2008 15.98 16.97 15.81 16.83 11,982,693 +0.20(+1.21%)
Nov 25, 2008 15.71 16.83 15.60 16.62 16,697,932 +1.33(+8.70%)
Nov 24, 2008 14.09 15.56 13.86 15.29 16,798,154 +1.54(+11.20%)
Nov 21, 2008 13.41 13.79 12.18 13.75 22,013,074 +0.68(+5.21%)
Nov 20, 2008 14.11 14.96 12.78 13.07 16,307,233 -1.15(-8.07%)
Nov 19, 2008 15.17 15.65 14.19 14.22 11,540,097 -1.04(-6.83%)
Nov 18, 2008 14.90 15.68 14.52 15.26 15,342,013 +0.11(+0.74%)
Nov 17, 2008 15.82 16.06 15.15 15.15 11,162,545 -0.91(-5.64%)
Nov 14, 2008 16.26 17.31 16.05 16.06 12,279,630 -0.66(-3.94%)
Nov 13, 2008 15.22 16.74 14.32 16.71 17,210,000 +1.58(+10.44%)
Nov 12, 2008 16.04 16.04 15.10 15.13 10,356,317 -1.03(-6.40%)
Nov 11, 2008 16.85 16.91 15.71 16.17 11,960,733 -1.03(-5.97%)
Nov 10, 2008 18.06 18.23 16.91 17.19 8,837,966 -0.79(-4.41%)
Nov 07, 2008 17.97 18.38 17.51 17.99 9,114,653 +0.22(+1.22%)
Nov 06, 2008 18.12 18.58 17.62 17.77 14,179,731 -0.49(-2.68%)
Nov 05, 2008 18.11 18.96 18.03 18.26 14,309,394 -0.04(-0.22%)
Nov 04, 2008 19.49 19.64 18.08 18.30 13,179,621 -0.54(-2.85%)
Nov 03, 2008 18.99 19.24 18.65 18.84 6,797,273 -0.19(-1.01%)
Oct 31, 2008 17.70 19.40 17.08 19.03 18,463,784 +1.07(+5.98%)
Oct 30, 2008 18.20 18.20 16.94 17.96 11,734,561 +0.86(+5.02%)
Oct 29, 2008 17.89 18.19 16.84 17.10 18,032,670 -0.91(-5.03%)
Oct 28, 2008 17.06 18.03 16.04 18.00 14,673,534 +1.62(+9.89%)
Oct 27, 2008 17.89 18.39 16.20 16.38 14,665,727 -1.99(-10.83%)
Oct 24, 2008 17.79 18.81 17.05 18.37 12,983,348 -0.82(-4.26%)
Oct 23, 2008 19.46 19.88 17.78 19.19 13,566,410 -0.10(-0.54%)
Oct 22, 2008 19.01 19.90 18.20 19.30 19,164,582 -0.95(-4.71%)
Oct 21, 2008 20.16 20.84 20.05 20.25 16,770,941 -0.21(-1.02%)
Oct 20, 2008 19.74 20.54 19.41 20.46 12,146,813 +0.90(+4.59%)
Oct 17, 2008 18.44 19.83 18.09 19.56 21,997,996 +1.41(+7.78%)
Oct 16, 2008 18.94 19.25 16.60 18.15 25,071,066 +0.77(+4.43%)
Oct 15, 2008 18.11 18.48 17.30 17.38 13,899,305 -1.06(-5.74%)
Oct 14, 2008 19.50 20.25 18.17 18.44 18,466,602 -0.31(-1.67%)
Oct 13, 2008 14.48 18.86 14.30 18.75 22,060,300 +4.84(+34.76%)
Oct 10, 2008 13.34 15.24 11.64 13.91 28,366,116 -0.36(-2.53%)
Oct 09, 2008 16.14 16.18 14.07 14.28 22,498,838 -1.12(-7.29%)
Oct 08, 2008 16.25 16.86 15.40 15.40 15,538,601 -1.06(-6.43%)
Oct 07, 2008 18.04 18.24 16.46 16.46 13,884,636 -1.40(-7.82%)
Oct 06, 2008 19.06 19.24 17.36 17.85 15,727,420 -1.48(-7.67%)
Oct 03, 2008 20.10 20.28 19.24 19.34 0 -0.52(-2.63%)
Oct 02, 2008 20.12 20.42 19.81 19.86 12,589,141 -0.26(-1.28%)
Oct 01, 2008 20.83 20.83 19.86 20.11 8,776,952 -0.25(-1.22%)
Sep 30, 2008 18.99 20.85 18.98 20.36 13,277,531 +3.52(+20.90%)
Sep 29, 2008 20.26 20.85 16.84 16.84 10,574,713 -3.86(-18.64%)
Sep 26, 2008 20.05 21.01 20.05 20.70 0 +0.25(+1.22%)
Sep 25, 2008 20.20 20.82 20.13 20.45 6,872,530 +0.32(+1.59%)
Sep 24, 2008 20.86 21.07 20.03 20.13 6,119,919 -0.72(-3.46%)
Sep 23, 2008 21.07 22.05 20.24 20.85 8,070,089 -0.42(-1.96%)
Sep 22, 2008 21.65 21.73 20.96 21.27 8,376,208 -0.22(-1.01%)
Sep 19, 2008 24.01 24.06 21.12 21.48 0 +0.20(+0.94%)
Sep 18, 2008 20.73 21.43 19.97 21.28 15,955,089 +0.83(+4.04%)
Sep 17, 2008 21.25 22.05 20.45 20.46 15,300,606 -1.02(-4.74%)
Sep 16, 2008 22.24 22.29 20.72 21.48 21,781,276 -0.99(-4.39%)
Sep 15, 2008 23.08 23.43 22.38 22.46 13,419,907 -1.28(-5.40%)
Sep 12, 2008 24.06 24.06 23.18 23.75 8,971,382 -0.28(-1.17%)
Sep 11, 2008 22.87 24.06 22.87 24.03 12,510,274 +0.52(+2.22%)
Sep 10, 2008 22.86 23.72 22.79 23.51 10,185,327 +0.67(+2.91%)
Sep 09, 2008 23.31 24.08 22.84 22.84 15,734,310 -0.55(-2.33%)
Sep 08, 2008 22.98 23.46 22.63 23.39 11,074,733 +1.16(+5.23%)
Sep 05, 2008 22.38 22.46 21.84 22.22 0 -0.28(-1.25%)
Sep 04, 2008 23.71 23.75 22.23 22.50 16,855,250 -1.30(-5.46%)
Sep 03, 2008 23.40 23.90 23.24 23.80 6,373,547 +0.32(+1.37%)
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.