UnitedHealth Group (NY: UNH )

420.16 USD +3.32 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 54.95 55.00 54.06 55.00 6,047,037 +0.24(+0.44%)
Nov 29, 2007 54.65 54.97 54.58 54.76 6,164,543 +0.04(+0.07%)
Nov 28, 2007 54.59 54.80 53.66 54.72 8,769,204 +0.43(+0.79%)
Nov 27, 2007 53.55 54.42 53.21 54.29 7,888,976 +0.91(+1.70%)
Nov 26, 2007 54.07 54.82 53.32 53.38 6,500,580 -0.69(-1.28%)
Nov 23, 2007 53.66 54.15 53.65 54.07 2,963,682 +0.66(+1.24%)
Nov 21, 2007 53.71 54.40 53.11 53.41 7,021,459 -0.66(-1.22%)
Nov 20, 2007 53.47 54.45 53.35 54.07 8,674,123 +0.58(+1.08%)
Nov 19, 2007 53.25 53.69 53.02 53.49 8,233,147 +0.07(+0.13%)
Nov 16, 2007 53.27 53.73 52.89 53.42 8,204,692 +0.40(+0.75%)
Nov 15, 2007 52.72 53.80 52.72 53.02 7,615,152 -0.02(-0.04%)
Nov 14, 2007 53.52 53.67 52.66 53.04 7,846,675 -0.26(-0.49%)
Nov 13, 2007 52.80 53.30 52.43 53.30 10,599,297 +0.66(+1.25%)
Nov 12, 2007 51.48 53.00 51.48 52.64 13,544,015 +0.97(+1.88%)
Nov 09, 2007 50.20 52.22 49.89 51.67 16,434,505 +1.38(+2.74%)
Nov 08, 2007 50.09 50.35 49.54 50.29 7,339,046 +0.44(+0.88%)
Nov 07, 2007 49.75 50.54 49.51 49.85 10,365,701 +0.26(+0.52%)
Nov 06, 2007 49.15 49.65 48.90 49.59 4,706,905 +0.47(+0.96%)
Nov 05, 2007 48.50 49.46 48.50 49.12 6,516,995 +0.18(+0.37%)
Nov 02, 2007 48.29 49.04 48.12 48.94 7,492,801 +0.39(+0.80%)
Nov 01, 2007 48.82 49.43 48.50 48.55 6,727,600 -0.60(-1.22%)
Oct 31, 2007 48.55 49.62 48.40 49.15 9,457,500 +1.25(+2.61%)
Oct 30, 2007 47.77 48.20 47.40 47.90 5,111,300 -0.05(-0.10%)
Oct 29, 2007 48.23 48.49 47.80 47.95 4,789,758 -0.04(-0.08%)
Oct 26, 2007 48.62 48.78 47.00 47.99 6,127,600 -0.54(-1.11%)
Oct 25, 2007 48.47 48.96 48.18 48.53 6,569,800 +0.06(+0.12%)
Oct 24, 2007 49.25 49.42 47.90 48.47 7,371,800 -0.37(-0.76%)
Oct 23, 2007 48.18 49.14 48.15 48.84 6,565,100 +0.71(+1.48%)
Oct 22, 2007 47.24 48.18 47.09 48.13 7,585,700 +0.68(+1.43%)
Oct 19, 2007 47.74 47.97 47.37 47.45 11,601,200 -0.65(-1.35%)
Oct 18, 2007 49.00 49.00 47.92 48.10 15,277,200 -0.50(-1.03%)
Oct 17, 2007 48.49 49.41 48.25 48.60 5,703,400 +0.10(+0.21%)
Oct 16, 2007 48.91 49.11 48.36 48.50 6,462,000 -0.43(-0.88%)
Oct 15, 2007 49.75 49.75 48.75 48.93 8,021,300 -0.76(-1.53%)
Oct 12, 2007 49.24 49.98 49.15 49.69 9,159,246 +0.35(+0.71%)
Oct 11, 2007 49.54 49.60 49.20 49.34 10,103,300 +0.01(+0.02%)
Oct 10, 2007 48.48 49.68 48.44 49.33 13,164,600 +0.84(+1.73%)
Oct 09, 2007 47.79 48.50 47.76 48.49 7,991,400 +0.68(+1.42%)
Oct 08, 2007 47.70 47.96 47.68 47.81 3,853,800 +0.11(+0.23%)
Oct 05, 2007 47.44 48.02 47.38 47.70 7,696,600 +0.32(+0.68%)
Oct 04, 2007 47.42 47.64 47.15 47.38 8,023,900 +0.33(+0.70%)
Oct 03, 2007 47.80 47.80 46.59 47.05 13,402,800 -0.84(-1.75%)
Oct 02, 2007 48.20 48.41 47.42 47.89 8,577,600 -0.25(-0.52%)
Oct 01, 2007 48.87 48.98 47.91 48.14 7,450,800 -0.29(-0.60%)
Sep 28, 2007 49.02 49.02 48.00 48.43 12,939,126 -0.83(-1.68%)
Sep 27, 2007 49.45 49.48 49.24 49.26 5,937,100 -0.05(-0.10%)
Sep 26, 2007 49.52 49.54 49.13 49.31 8,035,400 -0.17(-0.34%)
Sep 25, 2007 49.53 49.91 49.43 49.48 7,868,700 -0.08(-0.16%)
Sep 24, 2007 50.00 50.10 49.43 49.56 12,594,500 -0.35(-0.70%)
Sep 21, 2007 50.17 50.17 49.78 49.91 9,616,200 +0.10(+0.20%)
Sep 20, 2007 49.80 50.01 49.55 49.81 5,387,725 -0.03(-0.06%)
Sep 19, 2007 50.25 50.44 49.60 49.84 7,488,600 -0.26(-0.52%)
Sep 18, 2007 50.11 50.48 49.53 50.10 9,324,900 +0.15(+0.30%)
Sep 17, 2007 49.73 50.11 49.57 49.95 6,284,300 +0.04(+0.08%)
Sep 14, 2007 49.28 50.16 49.18 49.91 7,101,600 +0.36(+0.73%)
Sep 13, 2007 49.65 49.86 49.39 49.55 5,046,800 +0.08(+0.16%)
Sep 12, 2007 49.53 49.74 49.35 49.47 6,619,900 -0.10(-0.20%)
Sep 11, 2007 49.42 49.73 48.78 49.57 5,778,100 +0.45(+0.92%)
Sep 10, 2007 49.34 49.48 48.97 49.12 6,126,100 -0.07(-0.14%)
Sep 07, 2007 49.15 49.50 48.98 49.19 4,200,100 -0.41(-0.83%)
Sep 06, 2007 49.03 49.72 49.03 49.60 4,168,900 +0.31(+0.63%)
Sep 05, 2007 49.86 50.00 49.14 49.29 6,184,200 -0.90(-1.79%)
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.