Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.32 39.32 38.51 38.85 16,129,773 -0.67(-1.68%)
Sep 27, 2007 39.67 39.69 39.50 39.52 7,401,123 -0.04(-0.10%)
Sep 26, 2007 39.72 39.74 39.41 39.56 10,016,842 -0.14(-0.34%)
Sep 25, 2007 39.73 40.04 39.65 39.69 9,809,035 -0.06(-0.16%)
Sep 24, 2007 40.11 40.19 39.65 39.76 15,700,166 -0.28(-0.70%)
Sep 21, 2007 40.25 40.25 39.93 40.04 11,987,449 +0.08(+0.20%)
Sep 20, 2007 39.95 40.12 39.75 39.96 6,716,279 -0.02(-0.06%)
Sep 19, 2007 40.31 40.46 39.79 39.98 9,335,207 -0.21(-0.52%)
Sep 18, 2007 40.20 40.49 39.73 40.19 11,624,318 +0.12(+0.30%)
Sep 17, 2007 39.89 40.20 39.76 40.07 7,833,939 +0.03(+0.08%)
Sep 14, 2007 39.53 40.24 39.45 40.04 8,852,777 +0.29(+0.73%)
Sep 13, 2007 39.83 40.00 39.62 39.75 6,291,285 +0.06(+0.16%)
Sep 12, 2007 39.73 39.90 39.59 39.68 8,252,294 -0.08(-0.20%)
Sep 11, 2007 39.64 39.89 39.13 39.76 7,202,916 +0.36(+0.92%)
Sep 10, 2007 39.58 39.69 39.28 39.40 7,636,729 -0.06(-0.14%)
Sep 07, 2007 39.43 39.71 39.29 39.46 5,235,798 -0.33(-0.83%)
Sep 06, 2007 39.33 39.88 39.33 39.79 5,196,905 +0.25(+0.63%)
Sep 05, 2007 40.00 40.11 39.42 39.54 7,709,156 -0.72(-1.79%)
Sep 04, 2007 40.20 40.71 40.10 40.26 9,875,846 +0.14(+0.36%)
Aug 31, 2007 39.55 40.35 39.32 40.12 11,476,971 +0.77(+1.96%)
Aug 30, 2007 39.06 39.70 38.77 39.35 8,169,272 +0.29(+0.74%)
Aug 29, 2007 39.15 39.31 38.72 39.06 7,785,198 +0.05(+0.12%)
Aug 28, 2007 39.60 39.82 38.99 39.01 6,566,283 -0.45(-1.14%)
Aug 27, 2007 39.64 40.06 39.46 39.46 5,262,201 -0.34(-0.85%)
Aug 24, 2007 38.83 39.94 38.64 39.80 7,753,784 +0.79(+2.04%)
Aug 23, 2007 39.23 39.31 38.78 39.00 7,375,444 -0.02(-0.06%)
Aug 22, 2007 39.31 39.48 38.59 39.03 12,862,555 -0.73(-1.84%)
Aug 21, 2007 39.75 40.05 39.52 39.76 7,236,609 +0.01(+0.02%)
Aug 20, 2007 40.21 40.49 39.48 39.75 8,829,465 -0.20(-0.50%)
Aug 17, 2007 39.66 40.01 39.23 39.95 11,861,793 +0.75(+1.92%)
Aug 16, 2007 38.99 39.41 38.48 39.20 12,036,316 -0.21(-0.53%)
Aug 15, 2007 39.19 40.19 39.11 39.40 12,752,101 +0.51(+1.32%)
Aug 14, 2007 39.54 39.61 38.64 38.89 7,731,220 -0.45(-1.14%)
Aug 13, 2007 38.38 40.10 38.34 39.34 15,141,818 +1.25(+3.29%)
Aug 10, 2007 37.22 38.56 36.94 38.09 14,756,984 +0.92(+2.48%)
Aug 09, 2007 38.34 38.47 36.92 37.17 18,117,676 -0.99(-2.61%)
Aug 08, 2007 38.75 38.75 37.66 38.16 12,770,806 -0.34(-0.88%)
Aug 07, 2007 38.79 39.36 36.76 38.50 11,836,363 -0.41(-1.05%)
Aug 06, 2007 38.30 38.95 38.11 38.91 12,026,966 +0.47(+1.21%)
Aug 03, 2007 38.62 38.79 38.38 38.44 13,674,708 -0.35(-0.91%)
Aug 02, 2007 38.10 39.15 38.10 38.79 12,958,029 +0.30(+0.77%)
Aug 01, 2007 38.70 39.20 37.99 38.50 14,448,736 -0.35(-0.91%)
Jul 31, 2007 39.44 39.49 38.61 38.85 13,007,907 -0.41(-1.04%)
Jul 30, 2007 39.63 40.31 39.11 39.26 9,838,205 -0.15(-0.39%)
Jul 27, 2007 40.04 40.42 39.39 39.41 13,153,758 -0.87(-2.15%)
Jul 26, 2007 40.52 41.01 39.95 40.28 10,849,273 -0.80(-1.95%)
Jul 25, 2007 40.90 41.25 40.67 41.08 10,655,469 +0.17(+0.41%)
Jul 24, 2007 41.05 41.36 40.88 40.91 10,819,396 -0.14(-0.33%)
Jul 23, 2007 41.31 41.44 40.96 41.05 8,489,521 -0.12(-0.29%)
Jul 20, 2007 41.45 41.63 40.74 41.17 11,903,679 -0.46(-1.10%)
Jul 19, 2007 41.67 41.95 41.15 41.63 22,012,904 -1.36(-3.15%)
Jul 18, 2007 43.33 43.40 42.63 42.98 11,214,814 +0.47(+1.09%)
Jul 17, 2007 42.24 42.85 42.19 42.52 7,094,504 +0.04(+0.09%)
Jul 16, 2007 43.24 43.24 42.41 42.48 7,689,229 -0.02(-0.06%)
Jul 13, 2007 42.52 42.58 42.01 42.50 5,579,989 -0.09(-0.21%)
Jul 12, 2007 41.22 42.60 41.02 42.59 15,006,937 +1.35(+3.27%)
Jul 11, 2007 41.26 41.63 41.03 41.24 16,158,910 -0.11(-0.27%)
Jul 10, 2007 41.51 42.10 41.29 41.35 8,728,040 -0.34(-0.81%)
Jul 09, 2007 42.52 42.57 41.67 41.69 9,178,313 -0.84(-1.98%)
Jul 06, 2007 42.14 42.66 41.80 42.53 6,015,722 +0.46(+1.09%)
Jul 05, 2007 41.83 42.16 41.47 42.07 8,559,043 +0.25(+0.59%)
Jul 03, 2007 41.89 42.07 41.51 41.83 3,430,488 -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.