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 (%)
May 31, 2007 43.92 44.38 43.73 43.94 9,107,262 +0.16(+0.37%)
May 30, 2007 43.62 44.04 43.50 43.78 5,318,988 +0.00(+0.00%)
May 29, 2007 43.64 43.95 43.64 43.78 6,394,528 +0.13(+0.29%)
May 25, 2007 43.80 43.81 43.34 43.65 6,120,389 +0.16(+0.37%)
May 24, 2007 43.32 43.66 43.05 43.49 10,643,651 +0.22(+0.52%)
May 23, 2007 43.23 43.52 43.01 43.26 8,378,211 +0.03(+0.07%)
May 22, 2007 42.98 43.60 42.80 43.23 8,296,845 +0.31(+0.73%)
May 21, 2007 42.87 43.52 42.61 42.92 8,536,455 +0.02(+0.06%)
May 18, 2007 43.10 43.16 42.63 42.89 7,382,973 -0.14(-0.34%)
May 17, 2007 42.97 43.32 42.71 43.04 6,260,495 -0.12(-0.28%)
May 16, 2007 42.40 43.17 42.19 43.16 8,536,018 +0.90(+2.13%)
May 15, 2007 42.07 42.63 42.13 42.26 8,267,378 -0.12(-0.28%)
May 14, 2007 42.88 42.91 42.34 42.38 7,334,781 -0.61(-1.42%)
May 11, 2007 42.54 43.16 42.40 42.99 9,275,994 +0.46(+1.07%)
May 10, 2007 42.32 42.98 41.71 42.53 5,959,676 -0.06(-0.13%)
May 09, 2007 42.38 42.92 42.31 42.59 8,653,158 -0.02(-0.04%)
May 08, 2007 42.52 42.72 42.34 42.60 10,739,942 -0.11(-0.26%)
May 07, 2007 43.21 43.25 42.64 42.72 10,076,778 -0.26(-0.60%)
May 04, 2007 42.64 43.19 42.52 42.97 7,479,409 +0.30(+0.71%)
May 03, 2007 43.28 43.32 42.51 42.67 9,507,794 -0.48(-1.12%)
May 02, 2007 42.60 43.28 42.29 43.15 9,151,043 +0.83(+1.97%)
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.