UnitedHealth Group (NY: UNH )

449.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.05 26.58 25.50 26.25 15,309,445 +0.24(+0.92%)
Jun 27, 2008 26.30 26.70 25.99 26.01 20,100,793 +0.04(+0.15%)
Jun 26, 2008 26.48 27.30 25.89 25.97 12,442,007 -0.82(-3.06%)
Jun 25, 2008 26.48 27.24 26.48 26.79 8,488,119 +0.36(+1.36%)
Jun 24, 2008 26.15 26.75 25.92 26.43 13,895,714 +0.04(+0.15%)
Jun 23, 2008 27.23 27.24 26.22 26.39 15,516,615 -0.73(-2.69%)
Jun 20, 2008 27.84 27.95 27.00 27.12 17,673,681 -0.77(-2.76%)
Jun 19, 2008 27.10 28.71 26.93 27.89 51,415,607 -2.33(-7.71%)
Jun 18, 2008 29.97 30.40 29.89 30.22 18,323,708 +0.22(+0.73%)
Jun 17, 2008 30.28 30.51 29.96 30.00 7,366,764 -0.20(-0.66%)
Jun 16, 2008 30.65 30.74 29.92 30.20 11,135,261 -0.54(-1.76%)
Jun 13, 2008 30.30 30.89 30.00 30.74 18,258,365 -0.27(-0.87%)
Jun 12, 2008 32.04 32.11 30.98 31.01 15,829,709 -0.94(-2.94%)
Jun 11, 2008 32.49 32.59 31.76 31.95 11,565,786 -0.65(-1.99%)
Jun 10, 2008 32.71 33.01 32.48 32.60 9,300,151 -0.33(-1.00%)
Jun 09, 2008 33.04 33.25 32.75 32.93 9,009,800 -0.10(-0.30%)
Jun 06, 2008 33.72 33.89 32.99 33.03 12,430,932 -0.91(-2.68%)
Jun 05, 2008 33.87 34.16 33.57 33.94 10,629,723 +0.12(+0.35%)
Jun 04, 2008 33.92 34.11 33.67 33.82 11,208,463 -0.13(-0.38%)
Jun 03, 2008 34.04 34.30 33.50 33.95 9,692,509 -0.04(-0.12%)
Jun 02, 2008 34.22 34.42 33.66 33.99 10,344,773 -0.22(-0.64%)
May 30, 2008 34.58 34.73 34.06 34.21 7,643,399 -0.29(-0.84%)
May 29, 2008 34.10 34.77 34.01 34.50 11,342,692 +0.27(+0.79%)
May 28, 2008 35.04 35.24 34.21 34.23 15,387,442 -0.79(-2.26%)
May 27, 2008 34.69 35.23 34.62 35.02 10,347,956 +0.27(+0.78%)
May 26, 2008 35.50 35.54 34.32 34.75 0 +0.00(+0.00%)
May 23, 2008 35.50 35.54 34.32 34.75 12,066,267 -0.55(-1.56%)
May 22, 2008 34.50 35.77 34.00 35.30 16,315,432 +1.14(+3.34%)
May 21, 2008 34.00 34.53 33.82 34.16 12,848,939 +0.11(+0.32%)
May 20, 2008 33.65 34.19 33.46 34.05 19,431,925 +0.61(+1.82%)
May 19, 2008 32.58 33.60 32.45 33.44 13,272,334 +1.12(+3.47%)
May 16, 2008 32.11 32.59 31.86 32.32 17,738,193 +0.62(+1.96%)
May 15, 2008 32.10 32.23 31.49 31.70 16,034,711 -0.32(-1.00%)
May 14, 2008 32.54 32.80 32.02 32.02 10,210,207 -0.53(-1.63%)
May 13, 2008 32.81 33.09 32.50 32.55 6,171,914 -0.23(-0.70%)
May 12, 2008 33.18 33.18 32.56 32.78 5,080,671 -0.16(-0.49%)
May 09, 2008 33.09 33.21 32.62 32.94 5,168,426 -0.06(-0.18%)
May 08, 2008 32.75 33.57 32.50 33.00 7,207,009 +0.34(+1.04%)
May 07, 2008 32.74 33.23 32.56 32.66 8,573,513 -0.14(-0.43%)
May 06, 2008 33.07 33.27 32.56 32.80 11,935,678 -0.27(-0.82%)
May 05, 2008 33.56 34.03 33.06 33.07 11,347,961 -0.40(-1.20%)
May 02, 2008 33.01 34.36 33.01 33.47 12,916,803 +0.57(+1.73%)
May 01, 2008 32.72 33.18 32.32 32.90 26,252,732 +0.27(+0.83%)
Apr 30, 2008 33.60 33.60 32.50 32.63 14,293,368 -0.77(-2.31%)
Apr 29, 2008 33.47 33.48 32.94 33.40 10,581,437 -0.24(-0.71%)
Apr 28, 2008 34.00 34.15 33.46 33.64 9,751,450 -0.35(-1.03%)
Apr 25, 2008 33.81 34.29 33.57 33.99 10,066,838 +0.40(+1.19%)
Apr 24, 2008 34.50 35.29 33.41 33.59 10,118,755 -1.04(-3.00%)
Apr 23, 2008 34.06 35.17 33.77 34.63 17,846,648 +0.48(+1.41%)
Apr 22, 2008 33.71 35.05 33.48 34.15 28,719,015 -3.66(-9.68%)
Apr 21, 2008 37.04 38.10 37.04 37.81 8,090,869 +0.56(+1.50%)
Apr 18, 2008 36.84 37.44 36.05 37.25 9,058,752 +0.55(+1.50%)
Apr 17, 2008 35.72 36.71 35.72 36.70 7,013,571 +0.90(+2.51%)
Apr 16, 2008 37.27 37.27 35.76 35.80 11,659,554 -1.44(-3.87%)
Apr 15, 2008 36.13 38.10 36.08 37.24 9,010,054 +0.95(+2.62%)
Apr 14, 2008 35.85 36.30 35.53 36.29 4,541,504 +0.42(+1.17%)
Apr 11, 2008 36.50 37.00 35.73 35.87 7,036,293 -0.73(-1.99%)
Apr 10, 2008 36.99 37.85 36.52 36.60 6,794,677 -0.68(-1.82%)
Apr 09, 2008 38.28 38.28 37.15 37.28 7,126,561 -0.80(-2.10%)
Apr 08, 2008 36.68 38.33 36.51 38.08 12,245,674 +1.41(+3.85%)
Apr 07, 2008 36.74 37.07 36.49 36.67 7,077,786 +0.17(+0.47%)
Apr 04, 2008 36.15 36.68 36.02 36.50 5,706,389 +0.35(+0.97%)
Apr 03, 2008 35.38 36.89 35.38 36.15 11,752,313 +0.19(+0.53%)
Apr 02, 2008 35.80 36.81 35.80 35.96 9,386,735 -0.29(-0.80%)
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.