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 (%)
Jun 30, 2008 20.95 21.38 20.51 21.11 19,036,502 +0.19(+0.92%)
Jun 27, 2008 21.15 21.47 20.90 20.92 24,994,294 +0.03(+0.15%)
Jun 26, 2008 21.30 21.96 20.82 20.89 15,470,991 -0.66(-3.06%)
Jun 25, 2008 21.30 21.91 21.30 21.54 10,554,536 +0.29(+1.36%)
Jun 24, 2008 21.03 21.51 20.85 21.26 17,278,600 +0.03(+0.15%)
Jun 23, 2008 21.90 21.91 21.09 21.22 19,294,106 -0.59(-2.69%)
Jun 20, 2008 22.39 22.48 21.71 21.81 21,976,306 -0.62(-2.76%)
Jun 19, 2008 21.79 23.09 21.66 22.43 63,932,644 -1.87(-7.71%)
Jun 18, 2008 24.10 24.45 24.04 24.30 22,784,582 +0.18(+0.73%)
Jun 17, 2008 24.35 24.54 24.09 24.13 9,160,189 -0.16(-0.66%)
Jun 16, 2008 24.65 24.72 24.06 24.29 13,846,120 -0.43(-1.76%)
Jun 13, 2008 24.37 24.84 24.13 24.72 22,703,330 -0.22(-0.87%)
Jun 12, 2008 25.77 25.82 24.91 24.94 19,683,424 -0.76(-2.94%)
Jun 11, 2008 26.13 26.21 25.54 25.69 14,381,456 -0.52(-1.99%)
Jun 10, 2008 26.31 26.55 26.12 26.22 11,564,256 -0.27(-1.00%)
Jun 09, 2008 26.57 26.74 26.34 26.48 11,203,220 -0.08(-0.30%)
Jun 06, 2008 27.12 27.25 26.53 26.56 15,457,220 -0.73(-2.68%)
Jun 05, 2008 27.24 27.47 27.00 27.30 13,217,510 +0.10(+0.35%)
Jun 04, 2008 27.28 27.43 27.08 27.20 13,937,143 -0.10(-0.38%)
Jun 03, 2008 27.38 27.58 26.94 27.30 12,052,133 -0.03(-0.12%)
Jun 02, 2008 27.52 27.68 27.07 27.34 12,863,189 -0.18(-0.64%)
May 30, 2008 27.81 27.93 27.39 27.51 9,504,171 -0.23(-0.84%)
May 29, 2008 27.42 27.96 27.35 27.75 14,104,050 +0.22(+0.79%)
May 28, 2008 28.18 28.34 27.51 27.53 19,133,486 -0.64(-2.26%)
May 27, 2008 27.90 28.33 27.84 28.16 12,867,147 +0.22(+0.78%)
May 26, 2008 28.55 28.58 27.60 27.95 0 +0.00(+0.00%)
May 23, 2008 28.55 28.58 27.60 27.95 15,003,778 -0.44(-1.56%)
May 22, 2008 27.75 28.77 27.34 28.39 20,287,394 +0.92(+3.34%)
May 21, 2008 27.34 27.77 27.20 27.47 15,976,990 +0.09(+0.32%)
May 20, 2008 27.06 27.50 26.91 27.38 24,162,590 +0.49(+1.82%)
May 19, 2008 26.20 27.03 26.10 26.89 16,503,460 +0.90(+3.47%)
May 16, 2008 25.82 26.21 25.62 25.99 22,056,522 +0.50(+1.96%)
May 15, 2008 25.82 25.92 25.32 25.49 19,938,332 -0.26(-1.00%)
May 14, 2008 26.17 26.38 25.75 25.75 12,695,863 -0.43(-1.63%)
May 13, 2008 26.39 26.61 26.14 26.18 7,674,455 -0.19(-0.70%)
May 12, 2008 26.68 26.68 26.19 26.36 6,317,551 -0.13(-0.49%)
May 09, 2008 26.61 26.71 26.23 26.49 6,426,670 -0.05(-0.18%)
May 08, 2008 26.34 27.00 26.14 26.54 8,961,542 +0.27(+1.04%)
May 07, 2008 26.33 26.72 26.19 26.27 10,660,719 -0.11(-0.43%)
May 06, 2008 26.60 26.76 26.19 26.38 14,841,397 -0.22(-0.82%)
May 05, 2008 26.99 27.37 26.59 26.60 14,110,602 -0.32(-1.20%)
May 02, 2008 26.55 27.63 26.55 26.92 16,061,375 +0.46(+1.73%)
May 01, 2008 26.31 26.68 25.99 26.46 32,643,912 +0.22(+0.83%)
Apr 30, 2008 27.02 27.02 26.14 26.24 17,773,062 -0.62(-2.31%)
Apr 29, 2008 26.92 26.93 26.49 26.86 13,157,469 -0.19(-0.71%)
Apr 28, 2008 27.34 27.46 26.91 27.05 12,125,423 -0.28(-1.03%)
Apr 25, 2008 27.19 27.58 27.00 27.34 12,517,591 +0.32(+1.19%)
Apr 24, 2008 27.75 28.38 26.87 27.01 12,582,148 -0.84(-3.00%)
Apr 23, 2008 27.39 28.28 27.16 27.85 22,191,382 +0.39(+1.41%)
Apr 22, 2008 27.11 28.19 26.93 27.46 35,710,608 -2.94(-9.68%)
Apr 21, 2008 29.79 30.64 29.79 30.41 10,060,576 +0.45(+1.50%)
Apr 18, 2008 29.63 30.11 28.99 29.96 11,264,089 +0.44(+1.50%)
Apr 17, 2008 28.73 29.52 28.73 29.51 8,721,012 +0.72(+2.51%)
Apr 16, 2008 29.97 29.97 28.76 28.79 14,498,051 -1.16(-3.87%)
Apr 15, 2008 29.06 30.64 29.02 29.95 11,203,535 +0.76(+2.62%)
Apr 14, 2008 28.83 29.19 28.57 29.18 5,647,125 +0.34(+1.17%)
Apr 11, 2008 29.35 29.76 28.73 28.85 8,749,266 -0.59(-1.99%)
Apr 10, 2008 29.75 30.44 29.37 29.43 8,448,829 -0.55(-1.82%)
Apr 09, 2008 30.79 30.79 29.88 29.98 8,861,509 -0.64(-2.10%)
Apr 08, 2008 29.50 30.83 29.36 30.62 15,226,861 +1.13(+3.84%)
Apr 07, 2008 29.55 29.81 29.35 29.49 8,800,860 +0.14(+0.47%)
Apr 04, 2008 29.07 29.50 28.97 29.35 7,095,599 +0.28(+0.97%)
Apr 03, 2008 28.45 29.67 28.45 29.07 14,613,392 +0.15(+0.53%)
Apr 02, 2008 28.79 29.60 28.79 28.92 11,671,919 -0.23(-0.80%)
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.