UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 54.32 54.34 52.32 52.57 8,361,000 -1.16(-2.16%)
Dec 29, 2006 53.40 54.04 53.40 53.73 4,410,400 +0.07(+0.13%)
Dec 28, 2006 52.87 53.75 52.87 53.66 3,626,300 +0.28(+0.52%)
Dec 27, 2006 52.34 53.60 52.05 53.38 4,915,200 +0.15(+0.28%)
Dec 26, 2006 53.68 53.83 52.99 53.23 2,317,000 -0.22(-0.41%)
Dec 22, 2006 53.76 53.91 52.91 53.45 4,569,100 -0.48(-0.89%)
Dec 21, 2006 53.89 54.46 53.63 53.93 8,171,700 +0.37(+0.69%)
Dec 20, 2006 52.56 53.70 52.34 53.56 10,262,900 +1.23(+2.35%)
Dec 19, 2006 50.50 52.53 50.49 52.33 13,074,400 +1.93(+3.83%)
Dec 18, 2006 50.20 50.53 49.98 50.40 5,465,300 +0.31(+0.62%)
Dec 15, 2006 49.67 50.15 49.14 50.09 7,423,800 +0.39(+0.78%)
Dec 14, 2006 50.00 50.21 49.59 49.70 7,522,900 -0.01(-0.02%)
Dec 13, 2006 50.43 50.56 49.64 49.71 6,556,600 -0.33(-0.66%)
Dec 12, 2006 49.91 50.37 49.76 50.04 7,151,800 -0.05(-0.10%)
Dec 11, 2006 49.90 50.31 49.35 50.09 4,475,300 +0.18(+0.36%)
Dec 08, 2006 49.37 49.95 49.28 49.91 6,141,000 +0.42(+0.85%)
Dec 07, 2006 49.08 50.25 49.00 49.49 10,122,900 +0.48(+0.98%)
Dec 06, 2006 49.03 49.14 48.72 49.01 9,800,000 +0.13(+0.27%)
Dec 05, 2006 49.10 49.17 48.68 48.88 4,601,200 -0.03(-0.06%)
Dec 04, 2006 48.85 49.53 48.62 48.91 7,846,600 +0.08(+0.16%)
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.