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 42.97 42.97 42.31 42.56 9,217,155 -0.07(-0.17%)
Apr 27, 2007 42.29 42.72 42.29 42.64 7,891,867 +0.35(+0.83%)
Apr 26, 2007 42.60 43.01 41.86 42.28 18,047,436 -0.18(-0.43%)
Apr 25, 2007 42.72 43.24 41.99 42.47 17,983,462 -1.03(-2.38%)
Apr 24, 2007 43.24 43.62 42.80 43.50 11,705,187 +0.22(+0.52%)
Apr 23, 2007 42.68 43.34 42.52 43.28 9,804,915 +0.60(+1.41%)
Apr 20, 2007 42.11 43.20 41.80 42.68 17,091,852 +0.92(+2.21%)
Apr 19, 2007 41.31 42.11 41.11 41.75 24,849,252 -1.73(-3.98%)
Apr 18, 2007 43.49 44.08 43.21 43.49 9,195,833 -0.33(-0.75%)
Apr 17, 2007 43.96 44.24 43.39 43.82 15,535,211 +0.62(+1.43%)
Apr 16, 2007 42.48 43.20 42.32 43.20 8,066,925 +0.72(+1.70%)
Apr 13, 2007 42.80 42.80 41.87 42.48 8,659,936 -0.14(-0.32%)
Apr 12, 2007 42.44 42.80 42.32 42.61 6,502,146 -0.02(-0.04%)
Apr 11, 2007 43.21 43.49 42.44 42.63 12,789,567 -0.88(-2.03%)
Apr 10, 2007 44.00 44.19 43.25 43.51 10,365,096 -0.51(-1.17%)
Apr 09, 2007 44.24 44.43 43.97 44.02 10,096,125 -0.36(-0.81%)
Apr 05, 2007 43.98 44.84 43.90 44.39 11,273,853 +0.22(+0.49%)
Apr 04, 2007 43.81 44.44 43.64 44.17 10,851,807 +0.36(+0.82%)
Apr 03, 2007 43.38 44.00 43.32 43.81 11,253,849 +0.71(+1.64%)
Apr 02, 2007 42.84 43.28 42.62 43.10 11,009,126 +0.61(+1.43%)
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%)
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.