UnitedHealth Group (NY: UNH )

405.06 USD -2.01 (-0.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.75 55.32 54.51 54.77 7,305,745 +0.20(+0.37%)
May 30, 2007 54.38 54.90 54.23 54.57 4,266,834 +0.00(+0.00%)
May 29, 2007 54.40 54.79 54.40 54.57 5,129,620 +0.16(+0.29%)
May 25, 2007 54.60 54.61 54.03 54.41 4,909,709 +0.20(+0.37%)
May 24, 2007 54.00 54.43 53.67 54.21 8,538,220 +0.28(+0.52%)
May 23, 2007 53.89 54.25 53.61 53.93 6,720,909 +0.04(+0.07%)
May 22, 2007 53.58 54.35 53.35 53.89 6,655,638 +0.39(+0.73%)
May 21, 2007 53.44 54.25 53.12 53.50 6,847,850 +0.03(+0.06%)
May 18, 2007 53.73 53.80 53.14 53.47 5,922,540 -0.18(-0.34%)
May 17, 2007 53.57 54.00 53.24 53.65 5,022,100 -0.15(-0.28%)
May 16, 2007 52.85 53.82 52.59 53.80 6,847,500 +1.12(+2.13%)
May 15, 2007 52.45 53.14 52.52 52.68 6,632,000 -0.15(-0.28%)
May 14, 2007 53.46 53.49 52.78 52.83 5,883,881 -0.76(-1.42%)
May 11, 2007 53.03 53.80 52.86 53.59 7,441,100 +0.57(+1.08%)
May 10, 2007 52.76 53.58 52.00 53.02 4,780,787 -0.07(-0.13%)
May 09, 2007 52.83 53.50 52.74 53.09 6,941,468 -0.02(-0.04%)
May 08, 2007 53.00 53.25 52.78 53.11 8,615,463 -0.14(-0.26%)
May 07, 2007 53.87 53.92 53.16 53.25 8,083,480 -0.32(-0.60%)
May 04, 2007 53.15 53.84 53.00 53.57 5,999,900 +0.38(+0.71%)
May 03, 2007 53.95 54.00 52.99 53.19 7,627,048 -0.60(-1.12%)
May 02, 2007 53.10 53.95 52.72 53.79 7,340,866 +1.04(+1.97%)
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.