UnitedHealth Group (NY: UNH )

462.52 USD +1.53 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 50.11 50.75 49.99 50.19 7,922,295 +0.18(+0.36%)
Aug 31, 2007 49.30 50.30 49.01 50.01 9,206,700 +0.96(+1.96%)
Aug 30, 2007 48.69 49.49 48.33 49.05 6,553,300 +0.36(+0.74%)
Aug 29, 2007 48.81 49.00 48.27 48.69 6,245,200 +0.06(+0.12%)
Aug 28, 2007 49.36 49.64 48.61 48.63 5,267,400 -0.56(-1.14%)
Aug 27, 2007 49.42 49.94 49.19 49.19 4,221,280 -0.42(-0.85%)
Aug 24, 2007 48.40 49.79 48.17 49.61 6,220,000 +0.99(+2.04%)
Aug 23, 2007 48.90 49.00 48.34 48.62 5,916,500 -0.03(-0.06%)
Aug 22, 2007 49.00 49.22 48.10 48.65 10,318,200 -0.91(-1.84%)
Aug 21, 2007 49.55 49.92 49.27 49.56 5,805,128 +0.01(+0.02%)
Aug 20, 2007 50.12 50.47 49.22 49.55 7,082,900 -0.25(-0.50%)
Aug 17, 2007 49.44 49.87 48.90 49.80 9,515,400 +0.94(+1.92%)
Aug 16, 2007 48.60 49.13 47.97 48.86 9,655,400 -0.26(-0.53%)
Aug 15, 2007 48.85 50.10 48.75 49.12 10,229,595 +0.64(+1.32%)
Aug 14, 2007 49.29 49.38 48.17 48.48 6,201,900 -0.56(-1.14%)
Aug 13, 2007 47.85 49.99 47.80 49.04 12,146,600 +1.56(+3.29%)
Aug 10, 2007 46.40 48.07 46.05 47.48 11,837,890 +1.15(+2.48%)
Aug 09, 2007 47.79 47.96 46.03 46.33 14,533,800 -1.24(-2.61%)
Aug 08, 2007 48.30 48.30 46.95 47.57 10,244,600 -0.42(-0.88%)
Aug 07, 2007 48.36 49.07 45.82 47.99 9,495,000 -0.51(-1.05%)
Aug 06, 2007 47.75 48.55 47.51 48.50 9,647,900 +0.58(+1.21%)
Aug 03, 2007 48.14 48.36 47.84 47.92 10,969,700 -0.44(-0.91%)
Aug 02, 2007 47.50 48.80 47.50 48.36 10,394,788 +0.37(+0.77%)
Aug 01, 2007 48.24 48.87 47.36 47.99 11,590,617 -0.44(-0.91%)
Jul 31, 2007 49.16 49.23 48.13 48.43 10,434,800 -0.51(-1.04%)
Jul 30, 2007 49.40 50.25 48.75 48.94 7,892,100 -0.19(-0.39%)
Jul 27, 2007 49.91 50.39 49.10 49.13 10,551,800 -1.08(-2.15%)
Jul 26, 2007 50.51 51.12 49.80 50.21 8,703,167 -1.00(-1.95%)
Jul 25, 2007 50.99 51.42 50.70 51.21 8,547,700 +0.21(+0.41%)
Jul 24, 2007 51.17 51.56 50.96 51.00 8,679,200 -0.17(-0.33%)
Jul 23, 2007 51.50 51.66 51.06 51.17 6,810,200 -0.15(-0.29%)
Jul 20, 2007 51.67 51.90 50.78 51.32 9,549,000 -0.57(-1.10%)
Jul 19, 2007 51.95 52.30 51.30 51.89 17,658,510 -1.69(-3.15%)
Jul 18, 2007 54.01 54.10 53.14 53.58 8,996,400 +0.58(+1.09%)
Jul 17, 2007 52.66 53.42 52.59 53.00 5,691,133 +0.05(+0.09%)
Jul 16, 2007 53.90 53.90 52.87 52.95 6,168,215 -0.03(-0.06%)
Jul 13, 2007 53.00 53.08 52.37 52.98 4,476,206 -0.11(-0.21%)
Jul 12, 2007 51.38 53.10 51.13 53.09 12,038,400 +1.68(+3.27%)
Jul 11, 2007 51.43 51.90 51.15 51.41 12,962,500 -0.14(-0.27%)
Jul 10, 2007 51.75 52.48 51.47 51.55 7,001,538 -0.42(-0.81%)
Jul 09, 2007 53.00 53.07 51.94 51.97 7,362,742 -1.05(-1.98%)
Jul 06, 2007 52.53 53.18 52.11 53.02 4,825,746 +0.57(+1.09%)
Jul 05, 2007 52.14 52.55 51.70 52.45 6,865,970 +0.31(+0.59%)
Jul 03, 2007 52.22 52.44 51.75 52.14 2,751,900 -0.08(-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.