UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 52.06 53.20 51.24 52.74 8,698,546 +0.56(+1.07%)
Feb 28, 2007 52.02 52.72 51.71 52.18 7,015,300 +0.47(+0.91%)
Feb 27, 2007 53.22 53.68 50.94 51.71 8,615,400 -1.50(-2.82%)
Feb 26, 2007 53.17 53.35 52.67 53.21 4,700,607 +0.18(+0.34%)
Feb 23, 2007 54.08 54.29 52.88 53.03 4,587,700 -0.69(-1.28%)
Feb 22, 2007 53.82 54.00 53.45 53.72 3,894,700 +0.19(+0.35%)
Feb 21, 2007 53.83 54.13 53.21 53.53 4,792,000 -0.20(-0.37%)
Feb 20, 2007 54.55 54.95 53.61 53.73 6,237,000 -0.22(-0.41%)
Feb 16, 2007 53.51 54.28 53.43 53.95 6,276,300 +0.34(+0.63%)
Feb 15, 2007 52.10 54.15 51.98 53.61 8,389,500 +1.97(+3.81%)
Feb 14, 2007 51.71 51.93 51.31 51.64 5,125,299 +0.03(+0.06%)
Feb 13, 2007 51.94 52.20 51.46 51.61 6,080,716 -0.01(-0.02%)
Feb 12, 2007 51.45 51.99 51.38 51.62 4,360,217 +0.74(+1.45%)
Feb 09, 2007 51.28 51.52 50.75 50.88 4,438,700 -0.36(-0.70%)
Feb 08, 2007 51.28 51.66 51.17 51.24 4,105,700 -0.01(-0.02%)
Feb 07, 2007 51.39 51.39 50.99 51.25 5,172,000 +0.26(+0.51%)
Feb 06, 2007 51.80 51.89 50.51 50.99 10,969,400 -1.34(-2.56%)
Feb 05, 2007 51.95 52.83 51.86 52.33 6,472,800 -0.58(-1.10%)
Feb 02, 2007 52.85 53.45 52.75 52.91 4,959,500 +0.11(+0.21%)
Feb 01, 2007 52.27 53.22 51.78 52.80 4,694,500 +0.54(+1.03%)
Jan 31, 2007 52.50 52.50 51.44 52.26 4,265,600 +0.05(+0.10%)
Jan 30, 2007 52.02 52.53 51.81 52.21 5,881,200 +0.48(+0.93%)
Jan 29, 2007 51.35 52.01 51.35 51.73 5,026,500 +0.19(+0.37%)
Jan 26, 2007 52.06 52.14 51.28 51.54 4,097,600 -0.56(-1.07%)
Jan 25, 2007 51.80 52.40 51.80 52.10 4,976,800 +0.30(+0.58%)
Jan 24, 2007 51.37 52.31 50.76 51.80 8,157,800 +0.33(+0.64%)
Jan 23, 2007 52.20 52.45 51.40 51.47 7,639,300 -0.72(-1.38%)
Jan 22, 2007 53.20 53.25 52.05 52.19 8,795,700 -1.01(-1.90%)
Jan 19, 2007 53.80 53.80 53.08 53.20 8,131,200 -0.60(-1.12%)
Jan 18, 2007 54.60 54.60 53.36 53.80 13,147,100 -1.85(-3.32%)
Jan 17, 2007 55.95 56.29 55.52 55.65 6,731,900 -0.10(-0.18%)
Jan 16, 2007 55.10 55.95 54.72 55.75 8,213,500 +0.65(+1.18%)
Jan 12, 2007 54.40 55.34 54.25 55.10 8,345,700 +0.65(+1.19%)
Jan 11, 2007 53.11 54.50 52.95 54.45 5,491,000 +1.62(+3.07%)
Jan 10, 2007 52.82 53.25 52.20 52.83 5,075,600 +0.15(+0.28%)
Jan 09, 2007 53.35 53.35 52.43 52.68 5,483,900 -0.64(-1.20%)
Jan 08, 2007 52.45 53.49 52.22 53.32 4,344,100 +0.77(+1.47%)
Jan 05, 2007 52.80 53.05 51.93 52.55 6,215,700 -0.36(-0.68%)
Jan 04, 2007 52.50 53.00 52.05 52.91 5,152,500 +0.34(+0.65%)
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.