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 (%)
Sep 28, 2007 39.31 39.31 38.49 38.84 16,134,178 -0.67(-1.68%)
Sep 27, 2007 39.66 39.68 39.49 39.51 7,403,145 -0.04(-0.10%)
Sep 26, 2007 39.71 39.73 39.40 39.55 10,019,577 -0.14(-0.34%)
Sep 25, 2007 39.72 40.03 39.64 39.68 9,811,714 -0.06(-0.16%)
Sep 24, 2007 40.10 40.18 39.64 39.75 15,704,454 -0.28(-0.70%)
Sep 21, 2007 40.23 40.23 39.92 40.03 11,990,724 +0.08(+0.20%)
Sep 20, 2007 39.94 40.11 39.74 39.95 6,718,113 -0.02(-0.06%)
Sep 19, 2007 40.30 40.45 39.78 39.97 9,337,756 -0.21(-0.52%)
Sep 18, 2007 40.19 40.48 39.72 40.18 11,627,493 +0.12(+0.30%)
Sep 17, 2007 39.88 40.19 39.75 40.06 7,836,079 +0.03(+0.08%)
Sep 14, 2007 39.52 40.23 39.44 40.03 8,855,195 +0.29(+0.73%)
Sep 13, 2007 39.82 39.99 39.61 39.74 6,293,004 +0.06(+0.16%)
Sep 12, 2007 39.72 39.89 39.58 39.67 8,254,548 -0.08(-0.20%)
Sep 11, 2007 39.63 39.88 39.12 39.75 7,204,883 +0.36(+0.92%)
Sep 10, 2007 39.57 39.68 39.27 39.39 7,638,815 -0.06(-0.14%)
Sep 07, 2007 39.42 39.70 39.28 39.45 5,237,228 -0.33(-0.83%)
Sep 06, 2007 39.32 39.87 39.32 39.78 5,198,324 +0.25(+0.63%)
Sep 05, 2007 39.99 40.10 39.41 39.53 7,711,261 -0.72(-1.79%)
Sep 04, 2007 40.19 40.70 40.09 40.25 9,878,544 +0.14(+0.36%)
Aug 31, 2007 39.54 40.34 39.30 40.11 11,480,106 +0.77(+1.96%)
Aug 30, 2007 39.05 39.69 38.76 39.34 8,171,503 +0.29(+0.74%)
Aug 29, 2007 39.14 39.30 38.71 39.05 7,787,324 +0.05(+0.12%)
Aug 28, 2007 39.59 39.81 38.98 39.00 6,568,076 -0.45(-1.14%)
Aug 27, 2007 39.63 40.05 39.45 39.45 5,263,638 -0.34(-0.85%)
Aug 24, 2007 38.82 39.93 38.63 39.79 7,755,901 +0.79(+2.04%)
Aug 23, 2007 39.22 39.30 38.77 38.99 7,377,458 -0.02(-0.06%)
Aug 22, 2007 39.30 39.47 38.57 39.02 12,866,068 -0.73(-1.84%)
Aug 21, 2007 39.74 40.03 39.51 39.75 7,238,585 +0.01(+0.02%)
Aug 20, 2007 40.19 40.48 39.47 39.74 8,831,877 -0.20(-0.50%)
Aug 17, 2007 39.65 39.99 39.22 39.94 11,865,033 +0.75(+1.92%)
Aug 16, 2007 38.98 39.40 38.47 39.18 12,039,603 -0.21(-0.53%)
Aug 15, 2007 39.18 40.18 39.10 39.39 12,755,584 +0.51(+1.32%)
Aug 14, 2007 39.53 39.60 38.63 38.88 7,733,332 -0.45(-1.14%)
Aug 13, 2007 38.37 40.09 38.33 39.33 15,145,954 +1.25(+3.29%)
Aug 10, 2007 37.21 38.55 36.93 38.08 14,761,015 +0.92(+2.48%)
Aug 09, 2007 38.33 38.46 36.91 37.16 18,122,624 -0.99(-2.61%)
Aug 08, 2007 38.74 38.74 37.65 38.15 12,774,294 -0.34(-0.88%)
Aug 07, 2007 38.78 39.35 36.75 38.49 11,839,596 -0.41(-1.05%)
Aug 06, 2007 38.29 38.94 38.10 38.90 12,030,251 +0.47(+1.21%)
Aug 03, 2007 38.61 38.78 38.37 38.43 13,678,443 -0.35(-0.91%)
Aug 02, 2007 38.09 39.14 38.09 38.78 12,961,568 +0.30(+0.77%)
Aug 01, 2007 38.69 39.19 37.98 38.49 14,452,683 -0.35(-0.91%)
Jul 31, 2007 39.42 39.48 38.60 38.84 13,011,460 -0.41(-1.04%)
Jul 30, 2007 39.62 40.30 39.10 39.25 9,840,892 -0.15(-0.39%)
Jul 27, 2007 40.03 40.41 39.38 39.40 13,157,351 -0.87(-2.15%)
Jul 26, 2007 40.51 41.00 39.94 40.27 10,852,236 -0.80(-1.95%)
Jul 25, 2007 40.89 41.24 40.66 41.07 10,658,379 +0.17(+0.41%)
Jul 24, 2007 41.04 41.35 40.87 40.90 10,822,351 -0.14(-0.33%)
Jul 23, 2007 41.30 41.43 40.95 41.04 8,491,839 -0.12(-0.29%)
Jul 20, 2007 41.44 41.62 40.72 41.16 11,906,930 -0.46(-1.10%)
Jul 19, 2007 41.66 41.94 41.14 41.61 22,018,918 -1.36(-3.15%)
Jul 18, 2007 43.31 43.39 42.62 42.97 11,217,877 +0.47(+1.09%)
Jul 17, 2007 42.23 42.84 42.18 42.50 7,096,441 +0.04(+0.09%)
Jul 16, 2007 43.23 43.23 42.40 42.46 7,691,329 -0.02(-0.06%)
Jul 13, 2007 42.50 42.57 42.00 42.49 5,581,513 -0.09(-0.21%)
Jul 12, 2007 41.21 42.58 41.00 42.58 15,011,036 +1.35(+3.27%)
Jul 11, 2007 41.25 41.62 41.02 41.23 16,163,324 -0.11(-0.27%)
Jul 10, 2007 41.50 42.09 41.28 41.34 8,730,424 -0.34(-0.81%)
Jul 09, 2007 42.50 42.56 41.65 41.68 9,180,820 -0.84(-1.98%)
Jul 06, 2007 42.13 42.65 41.79 42.52 6,017,365 +0.46(+1.09%)
Jul 05, 2007 41.81 42.14 41.46 42.06 8,561,381 +0.25(+0.59%)
Jul 03, 2007 41.88 42.06 41.50 41.81 3,431,425 -0.06(-0.15%)
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.