Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.53 23.19 22.31 22.55 9,441,198 -0.14(-0.64%)
Aug 28, 2009 23.44 23.46 22.53 22.70 11,267,172 -0.61(-2.63%)
Aug 27, 2009 23.21 23.53 22.97 23.31 9,664,807 +0.01(+0.03%)
Aug 26, 2009 24.02 24.03 23.20 23.30 12,593,892 -0.80(-3.31%)
Aug 25, 2009 23.98 24.16 23.50 24.10 12,673,860 +0.19(+0.77%)
Aug 24, 2009 23.43 23.94 22.99 23.91 14,785,354 +0.62(+2.66%)
Aug 21, 2009 23.13 23.40 22.77 23.29 10,160,079 +0.43(+1.87%)
Aug 20, 2009 22.60 23.31 22.57 22.87 10,853,160 +0.17(+0.75%)
Aug 19, 2009 22.35 22.78 22.24 22.70 9,389,005 +0.00(+0.00%)
Aug 18, 2009 22.86 22.94 22.39 22.70 10,267,800 -0.65(-2.79%)
Aug 17, 2009 22.33 23.90 22.33 23.35 18,512,076 +0.75(+3.31%)
Aug 14, 2009 22.62 22.95 22.24 22.60 8,341,730 -0.25(-1.09%)
Aug 13, 2009 22.26 22.89 21.90 22.85 9,757,491 +0.47(+2.09%)
Aug 12, 2009 22.36 22.65 22.15 22.38 8,569,032 -0.02(-0.11%)
Aug 11, 2009 21.79 22.52 21.58 22.41 14,604,494 +0.60(+2.77%)
Aug 10, 2009 21.32 21.86 21.09 21.80 9,566,746 +0.45(+2.11%)
Aug 07, 2009 21.00 21.46 20.93 21.35 10,562,491 +0.43(+2.04%)
Aug 06, 2009 21.16 21.30 20.47 20.92 13,711,819 -0.16(-0.76%)
Aug 05, 2009 21.65 21.66 20.97 21.09 9,799,543 -0.49(-2.28%)
Aug 04, 2009 21.90 22.13 21.34 21.58 10,564,701 -0.42(-1.90%)
Aug 03, 2009 22.82 22.87 21.80 22.00 15,124,682 -0.60(-2.67%)
Jul 31, 2009 22.62 22.84 22.34 22.60 10,327,228 -0.03(-0.14%)
Jul 30, 2009 23.23 23.36 22.35 22.63 16,998,142 -0.25(-1.09%)
Jul 29, 2009 22.98 23.84 22.71 22.88 21,116,710 -0.54(-2.30%)
Jul 28, 2009 22.37 23.93 22.12 23.42 22,017,584 +1.22(+5.52%)
Jul 27, 2009 22.41 22.44 21.96 22.20 8,727,965 +0.19(+0.88%)
Jul 24, 2009 21.93 22.17 20.94 22.00 9,884,613 +0.22(+1.00%)
Jul 23, 2009 21.14 22.02 20.97 21.79 12,361,140 +0.85(+4.04%)
Jul 22, 2009 20.63 21.42 20.43 20.94 14,039,227 +0.33(+1.60%)
Jul 21, 2009 20.52 20.84 20.09 20.61 15,956,215 +0.60(+3.02%)
Jul 20, 2009 20.34 20.34 19.62 20.01 9,941,296 -0.20(-1.00%)
Jul 17, 2009 20.34 20.54 19.97 20.21 11,236,887 -0.13(-0.63%)
Jul 16, 2009 19.97 20.58 19.59 20.34 14,765,868 +0.27(+1.36%)
Jul 15, 2009 20.18 20.21 19.45 20.06 15,560,462 +0.11(+0.57%)
Jul 14, 2009 20.59 20.72 19.82 19.95 12,054,141 -0.19(-0.96%)
Jul 13, 2009 19.86 20.23 19.83 20.14 7,203,397 +0.27(+1.38%)
Jul 10, 2009 20.05 20.46 19.65 19.87 6,979,817 -0.22(-1.08%)
Jul 09, 2009 20.04 20.62 19.51 20.09 11,134,609 +0.22(+1.09%)
Jul 08, 2009 20.34 20.42 19.26 19.87 14,731,805 -0.40(-1.99%)
Jul 07, 2009 19.37 21.19 19.33 20.27 24,698,476 +0.87(+4.48%)
Jul 06, 2009 19.26 19.55 19.08 19.40 9,818,911 +0.14(+0.75%)
Jul 02, 2009 20.08 20.22 19.24 19.26 12,911,047 -1.01(-4.97%)
Jul 01, 2009 20.21 20.52 19.85 20.26 8,536,525 +0.14(+0.72%)
Jun 30, 2009 20.14 20.50 19.84 20.12 12,636,491 -0.11(-0.56%)
Jun 29, 2009 19.97 20.33 19.72 20.23 9,903,557 +0.28(+1.41%)
Jun 26, 2009 20.08 20.33 19.77 19.95 19,326,486 -0.18(-0.88%)
Jun 25, 2009 20.19 20.87 19.94 20.13 18,344,282 +0.14(+0.73%)
Jun 24, 2009 19.81 20.41 19.62 19.98 11,357,818 +0.22(+1.10%)
Jun 23, 2009 19.72 20.43 19.48 19.76 11,239,326 -0.02(-0.08%)
Jun 22, 2009 20.21 20.28 19.71 19.78 12,078,072 -0.70(-3.42%)
Jun 19, 2009 20.88 21.33 20.15 20.48 27,109,200 -0.02(-0.08%)
Jun 18, 2009 19.39 20.68 19.31 20.50 21,051,520 +1.15(+5.95%)
Jun 17, 2009 19.35 19.85 19.19 19.35 15,078,843 +0.00(+0.00%)
Jun 16, 2009 19.05 20.05 18.74 19.35 17,586,550 +0.41(+2.17%)
Jun 15, 2009 19.34 19.46 18.87 18.93 16,833,360 -0.56(-2.89%)
Jun 12, 2009 19.17 19.68 18.91 19.50 18,800,018 +0.13(+0.66%)
Jun 11, 2009 19.13 19.60 18.71 19.37 38,537,796 -1.35(-6.53%)
Jun 10, 2009 20.96 21.17 20.47 20.72 12,251,637 -0.20(-0.96%)
Jun 09, 2009 21.25 21.32 20.42 20.92 15,122,338 -0.06(-0.27%)
Jun 08, 2009 20.83 21.28 20.66 20.98 13,008,181 -0.85(-3.87%)
Jun 05, 2009 22.25 22.35 21.19 21.83 10,575,811 -0.14(-0.62%)
Jun 04, 2009 22.33 22.49 21.76 21.96 8,202,003 -0.19(-0.84%)
Jun 03, 2009 21.98 22.42 21.42 22.15 14,635,916 -0.48(-2.14%)
Jun 02, 2009 22.33 22.90 21.84 22.63 11,726,947 +0.48(+2.18%)
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.