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 (%)
Mar 30, 2007 42.39 42.70 42.13 42.49 10,853,053 +0.10(+0.25%)
Mar 29, 2007 43.11 43.11 41.99 42.39 32,875,386 -1.58(-3.59%)
Mar 28, 2007 44.91 45.52 43.79 43.97 15,527,638 -0.83(-1.86%)
Mar 27, 2007 44.92 45.41 44.04 44.80 18,908,014 -0.83(-1.81%)
Mar 26, 2007 45.30 45.80 45.08 45.63 12,078,156 +0.30(+0.65%)
Mar 23, 2007 44.49 45.52 44.34 45.33 10,813,038 +0.66(+1.47%)
Mar 22, 2007 0.1604 45.11 43.84 44.67 16,017,618 +0.53(+1.20%)
Mar 21, 2007 43.36 44.23 42.76 44.14 16,321,114 +0.75(+1.72%)
Mar 20, 2007 43.56 44.05 43.22 43.40 11,324,085 -0.16(-0.37%)
Mar 19, 2007 42.95 43.74 42.78 43.56 9,635,884 +0.94(+2.20%)
Mar 16, 2007 43.57 43.82 42.43 42.62 15,489,492 -0.74(-1.70%)
Mar 15, 2007 42.81 43.50 42.66 43.36 8,113,050 +0.55(+1.27%)
Mar 14, 2007 42.44 43.28 42.30 42.81 10,719,544 +0.30(+0.70%)
Mar 13, 2007 42.73 43.33 42.49 42.52 12,839,618 -0.22(-0.51%)
Mar 12, 2007 42.43 43.01 42.25 42.73 8,595,979 +0.22(+0.51%)
Mar 09, 2007 42.92 43.16 42.39 42.52 5,966,175 -0.26(-0.62%)
Mar 08, 2007 43.45 43.52 42.60 42.78 7,526,406 -0.38(-0.87%)
Mar 07, 2007 43.17 43.32 42.60 43.16 8,207,916 -0.14(-0.33%)
Mar 06, 2007 43.65 43.72 42.95 43.30 16,556,323 +0.82(+1.93%)
Mar 05, 2007 43.24 44.00 42.46 42.48 11,666,702 -0.98(-2.25%)
Mar 02, 2007 43.31 44.18 42.52 43.46 16,424,683 +1.16(+2.73%)
Mar 01, 2007 41.76 42.68 41.10 42.31 10,843,512 +0.45(+1.07%)
Feb 28, 2007 41.73 42.29 41.48 41.86 8,745,196 +0.38(+0.91%)
Feb 27, 2007 42.69 43.06 40.86 41.48 10,739,863 -1.20(-2.82%)
Feb 26, 2007 42.65 42.80 42.25 42.68 5,859,725 +0.14(+0.34%)
Feb 23, 2007 43.38 43.55 42.42 42.54 5,718,976 -0.55(-1.28%)
Feb 22, 2007 43.17 43.32 42.88 43.09 4,855,090 +0.15(+0.35%)
Feb 21, 2007 43.18 43.42 42.68 42.94 5,973,654 -0.16(-0.37%)
Feb 20, 2007 43.76 44.08 43.01 43.10 7,774,976 -0.18(-0.41%)
Feb 16, 2007 42.93 43.54 42.86 43.28 7,823,966 +0.27(+0.63%)
Feb 15, 2007 41.79 43.44 41.70 43.01 10,458,259 +1.58(+3.82%)
Feb 14, 2007 41.48 41.66 41.16 41.42 6,389,141 +0.02(+0.06%)
Feb 13, 2007 41.67 41.87 41.28 41.40 7,580,154 -0.01(-0.02%)
Feb 12, 2007 41.27 41.71 41.22 41.41 5,435,398 +0.59(+1.45%)
Feb 09, 2007 41.14 41.33 40.71 40.82 5,533,234 -0.29(-0.70%)
Feb 08, 2007 41.14 41.44 41.05 41.10 5,118,120 -0.01(-0.02%)
Feb 07, 2007 41.22 41.22 40.90 41.11 6,447,358 +0.21(+0.51%)
Feb 06, 2007 41.55 41.63 40.52 40.90 13,674,334 -1.07(-2.56%)
Feb 05, 2007 41.67 42.38 41.60 41.98 8,068,921 -0.47(-1.10%)
Feb 02, 2007 42.40 42.88 42.32 42.44 6,182,458 +0.09(+0.21%)
Feb 01, 2007 41.93 42.69 41.54 42.36 5,852,112 +0.43(+1.03%)
Jan 31, 2007 42.11 42.11 41.26 41.92 5,317,450 +0.04(+0.10%)
Jan 30, 2007 41.73 42.14 41.56 41.88 7,331,439 +0.39(+0.93%)
Jan 29, 2007 41.19 41.72 41.19 41.50 6,265,980 +0.15(+0.37%)
Jan 26, 2007 41.76 41.83 41.14 41.34 5,108,023 -0.45(-1.07%)
Jan 25, 2007 41.55 42.03 41.55 41.79 6,204,024 +0.24(+0.58%)
Jan 24, 2007 41.21 41.96 40.72 41.55 10,169,424 +0.26(+0.64%)
Jan 23, 2007 41.87 42.07 41.23 41.29 9,523,068 -0.58(-1.38%)
Jan 22, 2007 42.68 42.72 41.75 41.87 10,964,623 -0.81(-1.90%)
Jan 19, 2007 43.16 43.16 42.58 42.68 10,136,265 -0.48(-1.12%)
Jan 18, 2007 43.80 43.80 42.80 43.16 16,389,031 -1.48(-3.32%)
Jan 17, 2007 44.88 45.16 44.54 44.64 8,391,913 -0.08(-0.18%)
Jan 16, 2007 44.20 44.88 43.90 44.72 10,238,859 +0.52(+1.18%)
Jan 12, 2007 43.64 44.39 43.52 44.20 10,403,658 +0.52(+1.19%)
Jan 11, 2007 42.60 43.72 42.48 43.68 6,845,020 +1.30(+3.07%)
Jan 10, 2007 42.37 42.72 41.87 42.38 6,327,187 +0.12(+0.28%)
Jan 09, 2007 42.80 42.80 42.06 42.26 6,836,169 -0.51(-1.20%)
Jan 08, 2007 42.07 42.91 41.89 42.77 5,415,307 +0.62(+1.47%)
Jan 05, 2007 42.36 42.56 41.66 42.16 7,748,423 -0.29(-0.68%)
Jan 04, 2007 42.11 42.52 41.75 42.44 6,423,050 +0.27(+0.65%)
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.