UnitedHealth Group (NY: UNH )

407.08 USD -0.95 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 58.00 58.57 57.87 58.20 3,394,803 -0.08(-0.14%)
Dec 28, 2007 58.16 59.00 58.08 58.28 3,735,336 -0.08(-0.14%)
Dec 27, 2007 58.20 59.44 58.20 58.36 4,673,902 -0.59(-1.00%)
Dec 26, 2007 58.88 59.18 58.75 58.95 3,192,208 +0.07(+0.12%)
Dec 24, 2007 58.76 59.46 58.76 58.88 1,934,389 -0.11(-0.19%)
Dec 21, 2007 58.15 59.34 58.03 58.99 11,114,702 +0.88(+1.51%)
Dec 20, 2007 57.66 58.32 57.10 58.11 6,728,769 +0.75(+1.31%)
Dec 19, 2007 57.10 57.66 56.25 57.36 4,457,495 +0.16(+0.28%)
Dec 18, 2007 56.89 57.47 56.34 57.20 6,548,215 +0.61(+1.08%)
Dec 17, 2007 56.37 57.20 56.37 56.59 5,754,523 -0.14(-0.25%)
Dec 14, 2007 56.27 57.44 55.11 56.73 6,930,934 -0.30(-0.53%)
Dec 13, 2007 57.10 57.69 56.58 57.03 8,607,249 -0.44(-0.77%)
Dec 12, 2007 57.26 58.34 57.26 57.47 13,495,148 +0.40(+0.70%)
Dec 11, 2007 57.84 58.15 56.93 57.07 11,885,744 -0.80(-1.38%)
Dec 10, 2007 56.65 57.95 56.48 57.87 11,171,748 +1.22(+2.15%)
Dec 07, 2007 55.97 56.99 55.27 56.65 8,187,618 +0.67(+1.20%)
Dec 06, 2007 54.56 56.00 54.15 55.98 6,723,982 +1.30(+2.38%)
Dec 05, 2007 54.94 54.94 54.23 54.68 10,883,570 +0.35(+0.64%)
Dec 04, 2007 54.27 54.99 53.90 54.33 9,493,122 -0.30(-0.55%)
Dec 03, 2007 54.30 54.93 54.03 54.63 7,170,647 -0.37(-0.67%)
Nov 30, 2007 54.95 55.00 54.06 55.00 6,047,037 +0.24(+0.44%)
Nov 29, 2007 54.65 54.97 54.58 54.76 6,164,543 +0.04(+0.07%)
Nov 28, 2007 54.59 54.80 53.66 54.72 8,769,204 +0.43(+0.79%)
Nov 27, 2007 53.55 54.42 53.21 54.29 7,888,976 +0.91(+1.70%)
Nov 26, 2007 54.07 54.82 53.32 53.38 6,500,580 -0.69(-1.28%)
Nov 23, 2007 53.66 54.15 53.65 54.07 2,963,682 +0.66(+1.24%)
Nov 21, 2007 53.71 54.40 53.11 53.41 7,021,459 -0.66(-1.22%)
Nov 20, 2007 53.47 54.45 53.35 54.07 8,674,123 +0.58(+1.08%)
Nov 19, 2007 53.25 53.69 53.02 53.49 8,233,147 +0.07(+0.13%)
Nov 16, 2007 53.27 53.73 52.89 53.42 8,204,692 +0.40(+0.75%)
Nov 15, 2007 52.72 53.80 52.72 53.02 7,615,152 -0.02(-0.04%)
Nov 14, 2007 53.52 53.67 52.66 53.04 7,846,675 -0.26(-0.49%)
Nov 13, 2007 52.80 53.30 52.43 53.30 10,599,297 +0.66(+1.25%)
Nov 12, 2007 51.48 53.00 51.48 52.64 13,544,015 +0.97(+1.88%)
Nov 09, 2007 50.20 52.22 49.89 51.67 16,434,505 +1.38(+2.74%)
Nov 08, 2007 50.09 50.35 49.54 50.29 7,339,046 +0.44(+0.88%)
Nov 07, 2007 49.75 50.54 49.51 49.85 10,365,701 +0.26(+0.52%)
Nov 06, 2007 49.15 49.65 48.90 49.59 4,706,905 +0.47(+0.96%)
Nov 05, 2007 48.50 49.46 48.50 49.12 6,516,995 +0.18(+0.37%)
Nov 02, 2007 48.29 49.04 48.12 48.94 7,492,801 +0.39(+0.80%)
Nov 01, 2007 48.82 49.43 48.50 48.55 6,727,600 -0.60(-1.22%)
Oct 31, 2007 48.55 49.62 48.40 49.15 9,457,500 +1.25(+2.61%)
Oct 30, 2007 47.77 48.20 47.40 47.90 5,111,300 -0.05(-0.10%)
Oct 29, 2007 48.23 48.49 47.80 47.95 4,789,758 -0.04(-0.08%)
Oct 26, 2007 48.62 48.78 47.00 47.99 6,127,600 -0.54(-1.11%)
Oct 25, 2007 48.47 48.96 48.18 48.53 6,569,800 +0.06(+0.12%)
Oct 24, 2007 49.25 49.42 47.90 48.47 7,371,800 -0.37(-0.76%)
Oct 23, 2007 48.18 49.14 48.15 48.84 6,565,100 +0.71(+1.48%)
Oct 22, 2007 47.24 48.18 47.09 48.13 7,585,700 +0.68(+1.43%)
Oct 19, 2007 47.74 47.97 47.37 47.45 11,601,200 -0.65(-1.35%)
Oct 18, 2007 49.00 49.00 47.92 48.10 15,277,200 -0.50(-1.03%)
Oct 17, 2007 48.49 49.41 48.25 48.60 5,703,400 +0.10(+0.21%)
Oct 16, 2007 48.91 49.11 48.36 48.50 6,462,000 -0.43(-0.88%)
Oct 15, 2007 49.75 49.75 48.75 48.93 8,021,300 -0.76(-1.53%)
Oct 12, 2007 49.24 49.98 49.15 49.69 9,159,246 +0.35(+0.71%)
Oct 11, 2007 49.54 49.60 49.20 49.34 10,103,300 +0.01(+0.02%)
Oct 10, 2007 48.48 49.68 48.44 49.33 13,164,600 +0.84(+1.73%)
Oct 09, 2007 47.79 48.50 47.76 48.49 7,991,400 +0.68(+1.42%)
Oct 08, 2007 47.70 47.96 47.68 47.81 3,853,800 +0.11(+0.23%)
Oct 05, 2007 47.44 48.02 47.38 47.70 7,696,600 +0.32(+0.68%)
Oct 04, 2007 47.42 47.64 47.15 47.38 8,023,900 +0.33(+0.70%)
Oct 03, 2007 47.80 47.80 46.59 47.05 13,402,800 -0.84(-1.75%)
Oct 02, 2007 48.20 48.41 47.42 47.89 8,577,600 -0.25(-0.52%)
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.