UnitedHealth Group (NY: UNH )

418.30 USD +2.53 (+0.61%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.07 29.41 28.85 29.07 11,697,785 -0.25(-0.85%)
May 27, 2010 29.31 29.32 28.85 29.32 6,502,005 +0.53(+1.84%)
May 26, 2010 29.05 29.55 28.76 28.79 200 -0.08(-0.28%)
May 25, 2010 28.33 28.89 28.11 28.87 8,547,206 +0.04(+0.14%)
May 24, 2010 28.59 29.18 28.17 28.83 7,996,674 +0.13(+0.45%)
May 21, 2010 28.54 29.07 28.16 28.70 11,502,727 -0.26(-0.90%)
May 20, 2010 29.17 29.48 28.95 28.96 1,900 -1.03(-3.43%)
May 19, 2010 30.11 30.25 29.75 29.99 10,095,908 -0.19(-0.63%)
May 18, 2010 30.53 30.74 30.08 30.18 300 -0.26(-0.85%)
May 17, 2010 30.47 30.73 29.87 30.44 8,658,936 +0.05(+0.16%)
May 14, 2010 30.39 30.48 29.56 30.39 12,201,126 +0.21(+0.70%)
May 13, 2010 30.20 30.43 29.93 30.18 7,148,320 -0.14(-0.46%)
May 12, 2010 29.85 30.38 29.79 30.32 11,345,382 +0.47(+1.57%)
May 11, 2010 30.01 30.08 29.74 29.85 9,614,003 -0.03(-0.10%)
May 10, 2010 29.42 29.89 29.39 29.88 9,059,726 +0.86(+2.96%)
May 07, 2010 29.05 29.27 28.25 29.02 14,197,706 -0.20(-0.68%)
May 06, 2010 29.24 30.27 27.97 29.22 1,600 -0.29(-0.97%)
May 05, 2010 29.84 30.09 29.42 29.50 11,360,435 +0.01(+0.05%)
May 04, 2010 30.01 30.05 29.28 29.49 100 -0.77(-2.54%)
May 03, 2010 30.50 30.58 29.89 30.26 9,553,418 -0.05(-0.16%)
Apr 30, 2010 31.34 31.34 30.22 30.31 15,545,818 -0.99(-3.16%)
Apr 29, 2010 30.81 31.74 30.79 31.30 13,609,439 +0.86(+2.83%)
Apr 28, 2010 29.93 30.62 29.71 30.44 13,270,842 +0.64(+2.15%)
Apr 27, 2010 29.84 30.36 29.62 29.80 1,300 -0.05(-0.17%)
Apr 26, 2010 31.12 31.15 29.70 29.85 16,596,729 -1.10(-3.55%)
Apr 23, 2010 30.31 30.97 30.28 30.95 14,798,989 +0.49(+1.61%)
Apr 22, 2010 30.25 30.52 29.88 30.46 14,149,043 +0.20(+0.66%)
Apr 21, 2010 31.14 31.45 30.09 30.26 50,468 -0.72(-2.32%)
Apr 20, 2010 32.22 32.23 30.26 30.98 6,856 -0.25(-0.80%)
Apr 19, 2010 30.56 31.67 30.56 31.23 13,524,394 +0.50(+1.63%)
Apr 16, 2010 30.54 31.11 30.34 30.73 15,356,112 +0.10(+0.33%)
Apr 15, 2010 31.07 31.30 30.08 30.63 25,271,454 -0.42(-1.35%)
Apr 14, 2010 32.11 32.12 30.94 31.05 16,499,017 -1.11(-3.45%)
Apr 13, 2010 32.44 32.68 31.83 32.16 11,119,055 -0.10(-0.31%)
Apr 12, 2010 32.18 32.38 32.01 32.26 8,763,283 +0.00(+0.00%)
Apr 09, 2010 32.66 32.71 31.61 32.26 12,831,402 -0.36(-1.10%)
Apr 08, 2010 32.84 32.96 32.20 32.62 11,174,542 -0.31(-0.94%)
Apr 07, 2010 33.53 33.53 32.74 32.93 8,395,831 -0.48(-1.44%)
Apr 06, 2010 33.27 34.00 33.25 33.41 9,430,860 +0.33(+1.00%)
Apr 05, 2010 33.12 33.22 32.77 33.08 6,721,982 +0.09(+0.27%)
Apr 01, 2010 32.80 32.99 32.99 32.99 6,713,400 +0.32(+0.98%)
Mar 31, 2010 32.90 33.11 32.50 32.67 6,961,543 -0.39(-1.18%)
Mar 30, 2010 32.79 33.29 32.60 33.06 7,253,089 +0.22(+0.67%)
Mar 29, 2010 32.66 33.02 32.52 32.84 7,967,139 +0.21(+0.64%)
Mar 26, 2010 33.10 33.27 32.60 32.63 8,750,960 -0.49(-1.48%)
Mar 25, 2010 32.76 33.26 32.60 33.12 14,786,111 +0.40(+1.22%)
Mar 24, 2010 33.14 33.34 32.72 32.72 10,834,116 -0.44(-1.33%)
Mar 23, 2010 33.36 33.46 32.96 33.16 11,409,454 -0.14(-0.42%)
Mar 22, 2010 34.47 35.16 33.21 33.30 20,218,741 -1.09(-3.17%)
Mar 19, 2010 33.72 34.70 33.72 34.39 21,827,590 +0.80(+2.38%)
Mar 18, 2010 32.46 33.69 31.98 33.59 15,407,123 +0.84(+2.56%)
Mar 17, 2010 33.16 33.16 32.26 32.75 10,614,383 -0.30(-0.91%)
Mar 16, 2010 32.15 33.11 32.09 33.05 12,932,038 +0.52(+1.60%)
Mar 15, 2010 32.25 32.53 32.18 32.53 13,519,936 -0.38(-1.15%)
Mar 12, 2010 33.68 33.74 32.78 32.91 9,450,317 -0.59(-1.76%)
Mar 11, 2010 33.09 33.56 32.94 33.50 14,678,164 +0.26(+0.78%)
Mar 10, 2010 33.02 33.55 32.94 33.24 7,418,967 +0.16(+0.48%)
Mar 09, 2010 33.18 33.45 33.07 33.08 8,771,091 -0.02(-0.06%)
Mar 08, 2010 33.74 33.84 33.03 33.10 7,734,721 -0.64(-1.90%)
Mar 05, 2010 33.03 33.79 32.96 33.74 8,133,603 +0.79(+2.40%)
Mar 04, 2010 34.10 34.10 32.42 32.95 17,386,580 -1.15(-3.37%)
Mar 03, 2010 34.05 34.35 33.77 34.10 8,089,626 +0.15(+0.44%)
Mar 02, 2010 34.11 34.37 33.61 33.95 7,081,456 -0.09(-0.26%)
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.