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 (%)
Apr 30, 2007 42.95 42.95 42.30 42.55 9,219,672 -0.07(-0.17%)
Apr 27, 2007 42.28 42.70 42.28 42.62 7,894,023 +0.35(+0.83%)
Apr 26, 2007 42.58 43.00 41.85 42.27 18,052,366 -0.18(-0.43%)
Apr 25, 2007 42.70 43.23 41.98 42.46 17,988,374 -1.03(-2.38%)
Apr 24, 2007 43.23 43.60 42.79 43.49 11,708,384 +0.22(+0.52%)
Apr 23, 2007 42.66 43.33 42.50 43.27 9,807,593 +0.60(+1.41%)
Apr 20, 2007 42.10 43.19 41.79 42.66 17,096,520 +0.92(+2.21%)
Apr 19, 2007 41.30 42.10 41.10 41.74 24,856,038 -1.73(-3.98%)
Apr 18, 2007 43.48 44.07 43.20 43.47 9,198,345 -0.33(-0.75%)
Apr 17, 2007 43.95 44.23 43.38 43.80 15,539,454 +0.62(+1.43%)
Apr 16, 2007 42.47 43.19 42.30 43.19 8,069,129 +0.72(+1.70%)
Apr 13, 2007 42.79 42.79 41.86 42.46 8,662,301 -0.14(-0.32%)
Apr 12, 2007 42.43 42.79 42.31 42.60 6,503,922 -0.02(-0.04%)
Apr 11, 2007 43.20 43.47 42.42 42.62 12,793,060 -0.88(-2.03%)
Apr 10, 2007 43.99 44.18 43.23 43.50 10,367,927 -0.51(-1.17%)
Apr 09, 2007 44.23 44.41 43.96 44.01 10,098,882 -0.36(-0.81%)
Apr 05, 2007 43.96 44.83 43.88 44.37 11,276,933 +0.22(+0.49%)
Apr 04, 2007 43.80 44.43 43.63 44.16 10,854,771 +0.36(+0.82%)
Apr 03, 2007 43.37 43.99 43.31 43.80 11,256,923 +0.71(+1.64%)
Apr 02, 2007 42.83 43.27 42.61 43.09 11,012,133 +0.61(+1.43%)
Mar 30, 2007 42.38 42.69 42.12 42.48 10,856,018 +0.10(+0.25%)
Mar 29, 2007 43.10 43.10 41.98 42.38 32,884,364 -1.58(-3.59%)
Mar 28, 2007 44.89 45.50 43.78 43.96 15,531,879 -0.83(-1.86%)
Mar 27, 2007 44.91 45.40 44.03 44.79 18,913,178 -0.83(-1.81%)
Mar 26, 2007 45.29 45.79 45.07 45.62 12,081,455 +0.30(+0.65%)
Mar 23, 2007 44.48 45.50 44.32 45.32 10,815,991 +0.66(+1.47%)
Mar 22, 2007 0.1604 45.09 43.83 44.66 16,021,993 +0.53(+1.20%)
Mar 21, 2007 43.35 44.22 42.74 44.13 16,325,572 +0.75(+1.72%)
Mar 20, 2007 43.55 44.04 43.21 43.39 11,327,178 -0.16(-0.37%)
Mar 19, 2007 42.94 43.72 42.77 43.55 9,638,516 +0.94(+2.20%)
Mar 16, 2007 43.55 43.81 42.42 42.61 15,493,723 -0.74(-1.70%)
Mar 15, 2007 42.80 43.49 42.65 43.35 8,115,266 +0.55(+1.27%)
Mar 14, 2007 42.42 43.27 42.29 42.80 10,722,472 +0.30(+0.70%)
Mar 13, 2007 42.72 43.32 42.48 42.50 12,843,125 -0.22(-0.51%)
Mar 12, 2007 42.42 42.99 42.24 42.72 8,598,327 +0.22(+0.51%)
Mar 09, 2007 42.91 43.15 42.38 42.50 5,967,804 -0.26(-0.62%)
Mar 08, 2007 43.44 43.51 42.59 42.77 7,528,461 -0.38(-0.87%)
Mar 07, 2007 43.15 43.31 42.59 43.15 8,210,158 -0.14(-0.33%)
Mar 06, 2007 43.64 43.71 42.94 43.29 16,560,845 +0.82(+1.93%)
Mar 05, 2007 43.23 43.99 42.45 42.47 11,669,889 -0.98(-2.25%)
Mar 02, 2007 43.30 44.17 42.50 43.45 16,429,169 +1.15(+2.73%)
Mar 01, 2007 41.75 42.66 41.09 42.30 10,846,474 +0.45(+1.07%)
Feb 28, 2007 41.72 42.28 41.47 41.85 8,747,585 +0.38(+0.91%)
Feb 27, 2007 42.68 43.05 40.85 41.47 10,742,797 -1.20(-2.82%)
Feb 26, 2007 42.64 42.79 42.24 42.67 5,861,325 +0.14(+0.34%)
Feb 23, 2007 43.37 43.54 42.41 42.53 5,720,538 -0.55(-1.28%)
Feb 22, 2007 43.16 43.31 42.87 43.08 4,856,416 +0.15(+0.35%)
Feb 21, 2007 43.17 43.41 42.67 42.93 5,975,286 -0.16(-0.37%)
Feb 20, 2007 43.75 44.07 42.99 43.09 7,777,099 -0.18(-0.41%)
Feb 16, 2007 42.91 43.53 42.85 43.27 7,826,104 +0.27(+0.63%)
Feb 15, 2007 41.78 43.43 41.69 42.99 10,461,115 +1.58(+3.81%)
Feb 14, 2007 41.47 41.65 41.15 41.41 6,390,886 +0.02(+0.06%)
Feb 13, 2007 41.65 41.86 41.27 41.39 7,582,224 -0.01(-0.02%)
Feb 12, 2007 41.26 41.69 41.21 41.40 5,436,883 +0.59(+1.45%)
Feb 09, 2007 41.12 41.32 40.70 40.80 5,534,746 -0.29(-0.70%)
Feb 08, 2007 41.12 41.43 41.04 41.09 5,119,518 -0.01(-0.02%)
Feb 07, 2007 41.21 41.21 40.89 41.10 6,449,119 +0.21(+0.51%)
Feb 06, 2007 41.54 41.61 40.51 40.89 13,678,069 -1.07(-2.56%)
Feb 05, 2007 41.66 42.37 41.59 41.97 8,071,125 -0.47(-1.10%)
Feb 02, 2007 42.38 42.87 42.30 42.43 6,184,147 +0.09(+0.21%)
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.