UnitedHealth Group (NY: UNH )

409.17 USD -5.93 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.27 27.38 26.00 26.60 11,723,596 -0.59(-2.17%)
May 28, 2009 27.46 28.37 27.07 27.19 9,964,031 -0.30(-1.09%)
May 27, 2009 26.95 27.85 26.91 27.49 7,596,029 +0.30(+1.10%)
May 26, 2009 26.21 27.41 25.86 27.19 10,316,402 +0.89(+3.38%)
May 22, 2009 26.95 27.34 26.13 26.30 6,591,446 -0.62(-2.30%)
May 21, 2009 27.36 28.47 26.64 26.92 9,273,829 -0.86(-3.10%)
May 20, 2009 27.68 28.38 27.13 27.78 9,396,236 +0.32(+1.17%)
May 19, 2009 27.71 28.20 27.25 27.46 6,927,510 -0.35(-1.26%)
May 18, 2009 27.69 27.83 26.60 27.81 10,783,378 +0.30(+1.09%)
May 15, 2009 27.74 28.74 27.17 27.51 8,907,838 -0.29(-1.04%)
May 14, 2009 27.67 28.21 27.02 27.80 6,013,067 +0.14(+0.51%)
May 13, 2009 27.07 28.30 26.50 27.66 9,800,650 +0.34(+1.24%)
May 12, 2009 27.06 27.80 26.37 27.32 9,918,828 -0.27(-0.98%)
May 11, 2009 28.26 28.53 27.40 27.59 9,914,677 -1.28(-4.43%)
May 08, 2009 28.74 29.69 28.54 28.87 17,012,332 +0.65(+2.30%)
May 07, 2009 25.80 28.52 25.80 28.22 17,479,133 +2.29(+8.83%)
May 06, 2009 25.74 26.00 25.25 25.93 9,675,357 +0.37(+1.45%)
May 05, 2009 23.62 25.68 23.62 25.56 13,812,092 +1.84(+7.76%)
May 04, 2009 22.98 23.76 22.80 23.72 9,592,230 +0.75(+3.27%)
May 01, 2009 23.56 23.58 22.74 22.97 10,355,658 -0.55(-2.34%)
Apr 30, 2009 24.40 24.46 23.37 23.52 10,722,681 -0.35(-1.47%)
Apr 29, 2009 24.05 24.25 23.27 23.87 11,349,049 -0.02(-0.08%)
Apr 28, 2009 23.00 24.54 22.69 23.89 14,061,190 +0.88(+3.82%)
Apr 27, 2009 23.20 23.56 22.73 23.01 11,906,721 -0.05(-0.22%)
Apr 24, 2009 23.43 23.61 22.56 23.06 14,607,486 -0.10(-0.43%)
Apr 23, 2009 23.10 23.55 21.95 23.16 15,036,715 +0.35(+1.53%)
Apr 22, 2009 22.86 23.62 22.50 22.81 17,248,098 -0.11(-0.48%)
Apr 21, 2009 25.38 25.71 22.72 22.92 23,880,901 -1.29(-5.33%)
Apr 20, 2009 23.52 24.87 23.52 24.21 9,951,180 +0.07(+0.29%)
Apr 17, 2009 24.32 24.40 23.10 24.14 13,915,502 -0.22(-0.90%)
Apr 16, 2009 25.32 26.10 23.67 24.36 12,370,472 -0.75(-2.99%)
Apr 15, 2009 24.34 25.85 24.08 25.11 15,740,592 +0.61(+2.49%)
Apr 14, 2009 24.18 24.87 23.68 24.50 11,141,167 +0.13(+0.53%)
Apr 13, 2009 24.12 24.58 23.50 24.37 10,677,965 +0.51(+2.14%)
Apr 09, 2009 23.56 23.91 23.00 23.86 8,783,606 +1.00(+4.37%)
Apr 08, 2009 24.12 24.39 22.55 22.86 15,949,799 -0.59(-2.52%)
Apr 07, 2009 21.40 23.76 20.70 23.45 21,519,820 +1.52(+6.93%)
Apr 06, 2009 20.33 22.05 20.25 21.93 12,855,561 +1.39(+6.77%)
Apr 03, 2009 21.05 21.50 20.14 20.54 9,655,024 -0.53(-2.52%)
Apr 02, 2009 21.17 21.76 20.83 21.07 14,884,582 +0.39(+1.89%)
Apr 01, 2009 20.61 21.10 19.85 20.68 12,819,284 -0.25(-1.19%)
Mar 31, 2009 20.85 21.62 20.60 20.93 9,877,705 +0.39(+1.90%)
Mar 30, 2009 20.45 20.87 20.16 20.54 8,536,060 -1.08(-5.00%)
Mar 26, 2009 21.17 21.80 20.87 21.62 12,733,042 +0.44(+2.08%)
Mar 25, 2009 21.29 21.67 20.61 21.18 14,040,491 +0.06(+0.28%)
Mar 24, 2009 21.47 22.00 21.11 21.12 8,353,693 -0.93(-4.22%)
Mar 23, 2009 21.06 22.07 21.01 22.05 10,313,150 +1.42(+6.88%)
Mar 20, 2009 21.71 21.86 20.25 20.63 13,299,727 -0.72(-3.37%)
Mar 19, 2009 22.29 22.40 21.09 21.35 8,967,698 -0.60(-2.73%)
Mar 18, 2009 21.32 22.72 21.28 21.95 11,402,747 +0.41(+1.90%)
Mar 17, 2009 21.11 21.84 20.35 21.54 12,679,220 +0.86(+4.16%)
Mar 16, 2009 21.63 21.75 20.62 20.68 8,086,074 -0.68(-3.18%)
Mar 13, 2009 20.51 21.68 20.39 21.36 0 +0.95(+4.65%)
Mar 12, 2009 19.03 20.60 18.86 20.41 15,471,138 +1.29(+6.75%)
Mar 11, 2009 19.42 20.31 18.77 19.12 15,788,749 -0.19(-0.98%)
Mar 10, 2009 17.64 19.38 17.64 19.31 18,763,257 +1.52(+8.54%)
Mar 09, 2009 17.67 18.29 17.14 17.79 13,752,459 -0.11(-0.61%)
Mar 06, 2009 16.57 18.07 16.32 17.90 0 +1.55(+9.48%)
Mar 05, 2009 17.52 17.84 16.18 16.35 23,364,680 -1.61(-8.96%)
Mar 04, 2009 18.11 18.51 17.62 17.96 30,539,121 +0.48(+2.75%)
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.