UnitedHealth Group (NY: UNH )

468.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.68 26.00 23.67 25.39 10,648,181 +4.39(+20.90%)
Sep 29, 2008 25.26 26.00 21.00 21.00 8,480,602 -4.81(-18.64%)
Sep 26, 2008 25.00 26.20 25.00 25.81 0 +0.31(+1.22%)
Sep 25, 2008 25.19 25.96 25.10 25.50 5,511,563 +0.40(+1.59%)
Sep 24, 2008 26.01 26.27 24.98 25.10 4,907,991 -0.90(-3.46%)
Sep 23, 2008 26.27 27.50 25.24 26.00 6,471,969 -0.52(-1.96%)
Sep 22, 2008 27.00 27.09 26.14 26.52 6,717,467 -0.27(-1.01%)
Sep 19, 2008 29.94 30.00 26.34 26.79 0 +0.25(+0.94%)
Sep 18, 2008 25.85 26.72 24.90 26.54 12,795,502 +1.03(+4.04%)
Sep 17, 2008 26.50 27.50 25.50 25.51 12,270,626 -1.27(-4.74%)
Sep 16, 2008 27.73 27.80 25.84 26.78 17,467,927 -1.23(-4.39%)
Sep 15, 2008 28.78 29.21 27.90 28.01 10,762,362 -1.60(-5.40%)
Sep 12, 2008 30.00 30.00 28.91 29.61 7,194,779 -0.35(-1.17%)
Sep 11, 2008 28.52 30.00 28.52 29.96 10,032,864 +0.65(+2.22%)
Sep 10, 2008 28.51 29.58 28.42 29.31 8,168,326 +0.83(+2.91%)
Sep 09, 2008 29.07 30.02 28.48 28.48 12,618,444 -0.68(-2.33%)
Sep 08, 2008 28.66 29.25 28.22 29.16 8,881,603 +1.45(+5.23%)
Sep 05, 2008 27.90 28.01 27.23 27.71 0 -0.35(-1.25%)
Sep 04, 2008 29.56 29.62 27.72 28.06 13,517,404 -1.62(-5.46%)
Sep 03, 2008 29.18 29.80 28.98 29.68 5,111,393 +0.40(+1.37%)
Sep 02, 2008 30.49 31.39 29.00 29.28 12,849,719 -1.17(-3.84%)
Aug 29, 2008 30.04 30.75 29.86 30.45 7,137,231 +0.39(+1.30%)
Aug 28, 2008 29.55 30.22 29.43 30.06 5,952,315 +0.63(+2.14%)
Aug 27, 2008 29.45 29.86 28.82 29.43 5,643,427 -0.03(-0.10%)
Aug 26, 2008 29.30 30.36 29.01 29.46 6,094,988 +0.15(+0.51%)
Aug 25, 2008 30.53 30.65 29.16 29.31 6,565,353 -1.30(-4.25%)
Aug 22, 2008 30.46 30.72 30.11 30.61 6,666,683 +0.31(+1.02%)
Aug 21, 2008 30.10 30.73 29.85 30.30 5,937,807 +0.06(+0.20%)
Aug 20, 2008 30.95 30.95 29.89 30.24 7,075,206 -0.73(-2.36%)
Aug 19, 2008 31.97 32.13 29.98 30.97 12,564,743 -1.16(-3.61%)
Aug 18, 2008 33.25 33.49 31.90 32.13 8,541,579 -0.88(-2.67%)
Aug 15, 2008 31.94 33.10 31.13 33.01 9,848,164 +1.12(+3.51%)
Aug 14, 2008 31.71 32.36 31.10 31.89 7,736,927 +0.28(+0.89%)
Aug 13, 2008 31.49 31.83 30.87 31.61 7,219,320 +0.13(+0.41%)
Aug 12, 2008 31.39 31.94 31.18 31.48 7,479,265 +0.23(+0.74%)
Aug 11, 2008 31.07 31.87 30.24 31.25 7,417,376 +0.25(+0.81%)
Aug 08, 2008 29.27 31.19 29.27 31.00 10,644,195 +1.84(+6.31%)
Aug 07, 2008 29.79 29.95 29.01 29.16 7,074,110 -0.70(-2.34%)
Aug 06, 2008 30.41 30.41 29.36 29.86 9,772,863 -0.59(-1.94%)
Aug 05, 2008 28.96 30.48 28.96 30.45 13,067,573 +1.49(+5.15%)
Aug 04, 2008 28.70 29.50 27.50 28.96 11,467,396 +0.83(+2.95%)
Aug 01, 2008 27.99 28.31 27.44 28.13 10,702,090 +0.05(+0.18%)
Jul 31, 2008 27.12 28.97 27.12 28.08 17,289,999 +0.80(+2.93%)
Jul 30, 2008 27.65 27.93 26.69 27.28 10,489,918 -0.25(-0.91%)
Jul 29, 2008 26.85 27.66 26.62 27.53 7,623,667 +0.75(+2.80%)
Jul 28, 2008 27.47 27.95 26.78 26.78 8,836,917 -0.67(-2.44%)
Jul 25, 2008 27.02 27.60 26.90 27.45 11,244,195 +0.43(+1.59%)
Jul 24, 2008 27.74 27.94 26.81 27.02 11,180,763 -0.74(-2.67%)
Jul 23, 2008 27.92 28.13 27.28 27.76 26,577,633 +1.55(+5.91%)
Jul 22, 2008 24.40 26.40 24.15 26.21 26,170,974 +2.38(+9.99%)
Jul 21, 2008 24.13 24.34 23.76 23.83 13,714,412 -0.07(-0.29%)
Jul 18, 2008 23.72 24.29 23.24 23.90 15,625,189 +0.32(+1.36%)
Jul 17, 2008 22.60 23.67 22.49 23.58 16,009,728 +1.05(+4.66%)
Jul 16, 2008 22.40 22.66 21.97 22.53 19,159,171 +0.20(+0.90%)
Jul 15, 2008 21.91 22.42 21.20 22.33 16,152,654 +0.15(+0.68%)
Jul 14, 2008 22.19 22.50 22.03 22.18 10,634,872 +0.02(+0.09%)
Jul 11, 2008 21.76 22.55 21.54 22.16 14,181,288 -0.42(-1.86%)
Jul 10, 2008 22.90 23.17 22.18 22.58 12,975,121 -0.35(-1.53%)
Jul 09, 2008 23.35 23.56 22.75 22.93 16,839,732 -0.35(-1.50%)
Jul 08, 2008 22.78 24.09 22.51 23.28 23,354,967 -0.03(-0.13%)
Jul 07, 2008 22.71 23.67 22.68 23.31 17,253,938 +0.35(+1.52%)
Jul 04, 2008 24.50 24.99 22.72 22.96 22,790,029 +0.00(+0.00%)
Jul 03, 2008 24.50 24.99 22.72 22.96 22,790,029 -2.16(-8.60%)
Jul 02, 2008 27.02 27.30 25.04 25.12 27,401,590 -0.51(-1.99%)
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.