Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.60 39.66 38.77 39.01 12,952,958 -0.41(-1.04%)
Jul 30, 2007 39.80 40.48 39.27 39.43 9,796,646 -0.15(-0.39%)
Jul 27, 2007 40.21 40.59 39.55 39.58 13,098,193 -0.87(-2.15%)
Jul 26, 2007 40.69 41.18 40.12 40.45 10,803,442 -0.81(-1.95%)
Jul 25, 2007 41.08 41.42 40.84 41.25 10,610,457 +0.17(+0.41%)
Jul 24, 2007 41.22 41.54 41.05 41.09 10,773,691 -0.14(-0.33%)
Jul 23, 2007 41.49 41.62 41.13 41.22 8,453,658 -0.12(-0.29%)
Jul 20, 2007 41.62 41.81 40.91 41.34 11,853,394 -0.46(-1.10%)
Jul 19, 2007 41.85 42.13 41.33 41.80 21,919,916 -1.36(-3.15%)
Jul 18, 2007 43.51 43.58 42.81 43.16 11,167,439 +0.47(+1.09%)
Jul 17, 2007 42.42 43.03 42.37 42.70 7,064,534 +0.04(+0.09%)
Jul 16, 2007 43.42 43.42 42.59 42.66 7,656,747 -0.02(-0.06%)
Jul 13, 2007 42.70 42.76 42.19 42.68 5,556,417 -0.09(-0.21%)
Jul 12, 2007 41.39 42.78 41.19 42.77 14,943,544 +1.35(+3.27%)
Jul 11, 2007 41.43 41.81 41.21 41.42 16,090,650 -0.11(-0.27%)
Jul 10, 2007 41.69 42.28 41.46 41.53 8,691,171 -0.34(-0.81%)
Jul 09, 2007 42.70 42.75 41.84 41.87 9,139,541 -0.85(-1.98%)
Jul 06, 2007 42.32 42.84 41.98 42.71 5,990,310 +0.46(+1.09%)
Jul 05, 2007 42.00 42.33 41.65 42.25 8,522,887 +0.25(+0.59%)
Jul 03, 2007 42.07 42.25 41.69 42.00 3,415,997 -0.06(-0.15%)
Jul 02, 2007 41.24 42.07 41.47 42.07 8,500,084 +0.87(+2.11%)
Jun 29, 2007 42.29 42.70 40.84 41.20 12,569,538 -0.77(-1.84%)
Jun 28, 2007 41.69 42.17 41.45 41.97 8,138,484 +0.28(+0.68%)
Jun 27, 2007 41.20 41.70 41.13 41.69 6,007,664 -0.03(-0.08%)
Jun 26, 2007 41.72 41.93 41.38 41.72 6,418,308 +0.23(+0.56%)
Jun 25, 2007 41.53 41.71 41.25 41.49 7,456,807 +0.16(+0.39%)
Jun 22, 2007 41.63 41.81 41.11 41.33 9,884,862 -0.38(-0.91%)
Jun 21, 2007 41.49 41.71 41.19 41.71 8,878,545 +0.22(+0.52%)
Jun 20, 2007 42.53 42.53 41.40 41.49 15,803,780 -1.00(-2.35%)
Jun 19, 2007 42.45 42.64 42.37 42.49 7,033,833 -0.10(-0.25%)
Jun 18, 2007 42.54 42.85 42.42 42.59 5,386,845 -0.02(-0.06%)
Jun 15, 2007 42.79 42.90 42.52 42.62 9,402,898 -0.04(-0.09%)
Jun 14, 2007 42.86 42.86 42.54 42.66 5,183,889 -0.13(-0.30%)
Jun 13, 2007 42.91 42.91 42.17 42.78 9,047,383 +0.10(+0.23%)
Jun 12, 2007 42.94 42.94 42.51 42.69 8,206,386 -0.16(-0.38%)
Jun 11, 2007 43.26 43.26 42.74 42.85 5,452,511 -0.39(-0.89%)
Jun 08, 2007 43.13 43.37 42.70 43.24 7,251,866 +0.25(+0.58%)
Jun 07, 2007 42.75 43.70 42.75 42.99 7,788,309 -0.49(-1.13%)
Jun 06, 2007 43.75 44.01 43.36 43.48 5,779,699 -0.59(-1.33%)
Jun 05, 2007 44.27 44.41 43.77 44.07 7,061,033 -0.40(-0.91%)
Jun 04, 2007 44.23 44.67 44.23 44.47 5,685,721 -0.01(-0.02%)
Jun 01, 2007 44.26 44.69 44.16 44.48 7,634,960 +0.35(+0.80%)
May 31, 2007 44.11 44.57 43.91 44.12 9,068,790 +0.16(+0.37%)
May 30, 2007 43.81 44.23 43.69 43.96 5,296,519 +0.00(+0.00%)
May 29, 2007 43.82 44.14 43.82 43.96 6,367,515 +0.13(+0.29%)
May 25, 2007 43.99 43.99 43.53 43.83 6,094,535 +0.16(+0.37%)
May 24, 2007 43.50 43.85 43.24 43.67 10,598,689 +0.23(+0.52%)
May 23, 2007 43.41 43.70 43.19 43.45 8,342,819 +0.03(+0.07%)
May 22, 2007 43.16 43.78 42.98 43.41 8,261,797 +0.31(+0.73%)
May 21, 2007 43.05 43.70 42.79 43.10 8,500,394 +0.02(+0.06%)
May 18, 2007 43.28 43.34 42.81 43.08 7,351,785 -0.14(-0.34%)
May 17, 2007 43.16 43.50 42.89 43.22 6,234,048 -0.12(-0.28%)
May 16, 2007 42.58 43.36 42.37 43.34 8,499,960 +0.90(+2.13%)
May 15, 2007 42.25 42.81 42.31 42.44 8,232,454 -0.12(-0.28%)
May 14, 2007 43.07 43.09 42.52 42.56 7,303,797 -0.61(-1.42%)
May 11, 2007 42.72 43.34 42.58 43.17 9,236,809 +0.46(+1.08%)
May 10, 2007 42.50 43.16 41.89 42.71 5,934,501 -0.06(-0.13%)
May 09, 2007 42.56 43.10 42.49 42.77 8,616,604 -0.02(-0.04%)
May 08, 2007 42.70 42.90 42.52 42.78 10,694,573 -0.11(-0.26%)
May 07, 2007 43.40 43.44 42.83 42.90 10,034,210 -0.26(-0.60%)
May 04, 2007 42.82 43.37 42.70 43.16 7,447,814 +0.31(+0.71%)
May 03, 2007 43.46 43.50 42.69 42.85 9,467,631 -0.48(-1.12%)
May 02, 2007 42.78 43.46 42.47 43.33 9,112,386 +0.84(+1.97%)
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.