UnitedHealth Group (NY: UNH )

461.17 USD -1.83 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.11 35.56 35.08 35.11 50,540 -0.09(-0.27%)
Sep 29, 2010 34.91 35.21 34.71 35.20 7,872,501 +0.16(+0.46%)
Sep 28, 2010 35.45 35.60 34.91 35.04 8,410,230 -0.31(-0.88%)
Sep 27, 2010 35.83 35.83 35.25 35.35 7,505,198 -0.38(-1.06%)
Sep 24, 2010 35.94 35.94 35.60 35.73 8,558,016 +0.29(+0.82%)
Sep 23, 2010 35.44 35.80 35.19 35.44 6,711,746 -0.24(-0.67%)
Sep 22, 2010 35.12 35.70 34.91 35.68 7,183,508 +0.42(+1.19%)
Sep 21, 2010 34.89 35.50 34.83 35.26 6,427,979 +0.33(+0.94%)
Sep 20, 2010 34.37 35.03 34.35 34.93 5,639,202 +0.80(+2.34%)
Sep 17, 2010 34.13 34.61 34.13 34.13 7,286,881 -0.14(-0.41%)
Sep 15, 2010 34.50 34.60 33.97 34.27 11,169,566 -0.34(-0.98%)
Sep 14, 2010 34.01 35.00 33.98 34.61 8,715,964 -0.11(-0.32%)
Sep 13, 2010 34.79 35.28 34.67 34.72 7,101,392 +0.23(+0.67%)
Sep 10, 2010 33.99 34.64 33.80 34.49 8,940,658 +0.47(+1.38%)
Sep 09, 2010 34.10 34.25 33.92 34.02 7,507,044 +0.17(+0.50%)
Sep 08, 2010 33.78 33.96 33.33 33.85 600 +0.07(+0.21%)
Sep 07, 2010 33.76 34.09 33.62 33.78 1,543 -0.13(-0.38%)
Sep 03, 2010 32.95 33.91 32.91 33.91 7,761,317 +1.05(+3.20%)
Sep 02, 2010 32.83 32.93 32.29 32.86 126 +0.27(+0.83%)
Sep 01, 2010 32.01 32.63 31.84 32.59 8,623,050 +0.85(+2.68%)
Aug 31, 2010 31.69 32.21 31.42 31.74 51,831 -0.21(-0.66%)
Aug 30, 2010 32.33 32.48 31.95 31.95 7,175,721 -0.42(-1.30%)
Aug 27, 2010 32.37 32.42 31.48 32.37 7,051,361 +0.29(+0.90%)
Aug 26, 2010 32.08 32.39 31.85 32.08 11,044 +0.12(+0.38%)
Aug 25, 2010 30.93 32.25 30.82 31.96 10,922,560 +0.92(+2.96%)
Aug 24, 2010 31.20 31.42 30.86 31.04 1,516 -0.46(-1.46%)
Aug 23, 2010 31.63 32.17 31.47 31.50 5,077,238 -0.11(-0.35%)
Aug 20, 2010 31.75 31.83 31.39 31.61 5,330,180 -0.18(-0.57%)
Aug 19, 2010 32.37 32.47 31.76 31.79 1,516 -0.75(-2.30%)
Aug 18, 2010 32.28 32.96 32.12 32.54 6,444,886 +0.19(+0.59%)
Aug 17, 2010 32.23 32.58 31.98 32.35 5,544,744 +0.45(+1.41%)
Aug 16, 2010 31.85 31.99 31.37 31.90 5,231,875 -0.13(-0.41%)
Aug 13, 2010 32.03 32.19 31.65 32.03 6,868,575 -0.10(-0.31%)
Aug 12, 2010 31.71 32.24 31.57 32.13 8,997,995 +0.14(+0.44%)
Aug 11, 2010 32.85 33.15 31.74 31.99 17,250,597 -1.30(-3.91%)
Aug 10, 2010 33.30 33.62 32.96 33.29 7,997,990 -0.20(-0.60%)
Aug 09, 2010 33.50 33.79 33.36 33.49 6,059,351 +0.04(+0.12%)
Aug 06, 2010 33.45 33.55 32.96 33.45 7,479,318 +0.03(+0.09%)
Aug 05, 2010 32.76 33.49 32.68 33.42 7,829,560 +0.51(+1.55%)
Aug 04, 2010 32.43 33.24 32.40 32.91 100 +0.49(+1.51%)
Aug 03, 2010 31.39 32.58 31.27 32.42 1,932 +0.98(+3.12%)
Aug 02, 2010 30.89 31.56 30.83 31.44 7,440,850 +0.99(+3.25%)
Jul 30, 2010 30.45 30.68 29.94 30.45 4,893,104 +0.01(+0.03%)
Jul 29, 2010 30.49 30.88 30.04 30.44 5,540,207 +0.11(+0.36%)
Jul 28, 2010 30.33 30.92 30.15 30.33 908 -0.45(-1.46%)
Jul 27, 2010 30.78 31.72 30.64 30.78 1,213 -0.69(-2.19%)
Jul 26, 2010 30.84 31.49 30.84 31.47 5,478,900 +0.55(+1.78%)
Jul 23, 2010 31.00 31.25 30.74 30.92 5,746,905 -0.08(-0.26%)
Jul 22, 2010 31.09 31.20 30.65 31.00 9,202,564 +0.30(+0.98%)
Jul 21, 2010 30.85 31.13 30.58 30.70 8,884,369 -0.13(-0.42%)
Jul 20, 2010 30.83 31.49 30.24 30.83 13,493,810 +0.01(+0.03%)
Jul 19, 2010 30.48 30.96 30.29 30.82 8,575,418 +0.48(+1.58%)
Jul 16, 2010 30.34 31.12 30.15 30.34 9,411,266 -0.54(-1.75%)
Jul 15, 2010 30.32 30.93 30.12 30.88 9,213,803 +0.56(+1.85%)
Jul 14, 2010 30.00 30.39 29.78 30.32 4,711,093 +0.18(+0.60%)
Jul 13, 2010 30.24 30.27 29.80 30.14 6,905,032 +0.10(+0.33%)
Jul 12, 2010 29.91 30.07 29.61 30.04 8,901,767 +0.07(+0.23%)
Jul 09, 2010 29.97 30.13 29.52 29.97 6,971,085 +0.29(+0.98%)
Jul 08, 2010 29.32 29.89 29.25 29.68 945 +0.48(+1.64%)
Jul 07, 2010 28.98 29.25 28.80 29.20 8,978,451 +0.31(+1.07%)
Jul 06, 2010 28.49 29.06 28.29 28.89 3,626 +0.59(+2.08%)
Jul 02, 2010 28.30 28.45 27.79 28.30 9,312,848 +0.45(+1.62%)
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.