UnitedHealth Group (NY: UNH )

412.08 USD +2.91 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 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%)
May 01, 2007 52.92 53.00 52.44 52.75 9,132,767 -0.31(-0.58%)
Apr 30, 2007 53.56 53.56 52.74 53.06 7,393,900 -0.09(-0.17%)
Apr 27, 2007 52.72 53.25 52.72 53.15 6,330,769 +0.44(+0.83%)
Apr 26, 2007 53.10 53.62 52.18 52.71 14,477,455 -0.23(-0.43%)
Apr 25, 2007 53.25 53.90 52.34 52.94 14,426,136 -1.29(-2.38%)
Apr 24, 2007 53.90 54.37 53.35 54.23 9,389,772 +0.28(+0.52%)
Apr 23, 2007 53.20 54.03 53.00 53.95 7,865,395 +0.75(+1.41%)
Apr 20, 2007 52.49 53.85 52.11 53.20 13,710,896 +1.15(+2.21%)
Apr 19, 2007 51.50 52.49 51.25 52.05 19,933,797 -2.16(-3.98%)
Apr 18, 2007 54.22 54.95 53.87 54.21 7,376,796 -0.41(-0.75%)
Apr 17, 2007 54.80 55.15 54.09 54.62 12,462,175 +0.77(+1.43%)
Apr 16, 2007 52.96 53.85 52.75 53.85 6,471,199 +0.90(+1.70%)
Apr 13, 2007 53.35 53.35 52.20 52.95 6,946,905 -0.17(-0.32%)
Apr 12, 2007 52.91 53.36 52.76 53.12 5,215,950 -0.02(-0.04%)
Apr 11, 2007 53.87 54.21 52.90 53.14 10,259,650 -1.10(-2.03%)
Apr 10, 2007 54.85 55.09 53.91 54.24 8,314,766 -0.64(-1.17%)
Apr 09, 2007 55.15 55.38 54.81 54.88 8,099,000 -0.45(-0.81%)
Apr 05, 2007 54.82 55.90 54.72 55.33 9,043,761 +0.27(+0.49%)
Apr 04, 2007 54.61 55.40 54.40 55.06 8,705,200 +0.45(+0.82%)
Apr 03, 2007 54.08 54.85 54.00 54.61 9,027,714 +0.88(+1.64%)
Apr 02, 2007 53.40 53.95 53.13 53.73 8,831,400 +0.76(+1.43%)
Mar 30, 2007 52.84 53.23 52.52 52.97 8,706,200 +0.13(+0.25%)
Mar 29, 2007 53.74 53.74 52.35 52.84 26,372,271 -1.97(-3.59%)
Mar 28, 2007 55.98 56.74 54.59 54.81 12,456,100 -1.04(-1.86%)
Mar 27, 2007 56.00 56.61 54.90 55.85 15,167,800 -1.03(-1.81%)
Mar 26, 2007 56.47 57.10 56.20 56.88 9,688,964 +0.37(+0.65%)
Mar 23, 2007 55.46 56.74 55.27 56.51 8,674,100 +0.82(+1.47%)
Mar 22, 2007 0.2000 56.23 54.65 55.69 12,849,157 +0.66(+1.20%)
Mar 21, 2007 54.05 55.14 53.30 55.03 13,092,618 +0.93(+1.72%)
Mar 20, 2007 54.30 54.91 53.88 54.10 9,084,056 -0.20(-0.37%)
Mar 19, 2007 53.54 54.52 53.33 54.30 7,729,800 +1.17(+2.20%)
Mar 16, 2007 54.31 54.63 52.89 53.13 12,425,500 -0.92(-1.70%)
Mar 15, 2007 53.37 54.23 53.18 54.05 6,508,200 +0.68(+1.27%)
Mar 14, 2007 52.90 53.95 52.73 53.37 8,599,100 +0.37(+0.70%)
Mar 13, 2007 53.27 54.02 52.97 53.00 10,299,800 -0.27(-0.51%)
Mar 12, 2007 52.89 53.61 52.67 53.27 6,895,600 +0.27(+0.51%)
Mar 09, 2007 53.50 53.80 52.84 53.00 4,786,000 -0.33(-0.62%)
Mar 08, 2007 54.17 54.25 53.11 53.33 6,037,600 -0.47(-0.87%)
Mar 07, 2007 53.81 54.00 53.11 53.80 6,584,300 -0.18(-0.33%)
Mar 06, 2007 54.41 54.50 53.54 53.98 13,281,300 +1.02(+1.93%)
Mar 05, 2007 53.90 54.85 52.93 52.96 9,358,900 -1.22(-2.25%)
Mar 02, 2007 53.99 55.08 53.00 54.18 13,175,700 +1.44(+2.73%)
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.