Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.46 29.89 28.98 29.17 8,275,170 -0.16(-0.55%)
Oct 28, 2010 29.36 29.46 29.09 29.34 7,761,973 +0.26(+0.89%)
Oct 27, 2010 30.15 30.23 28.89 29.08 15,695,191 -1.32(-4.34%)
Oct 25, 2010 30.36 30.71 30.32 30.40 9,213,341 +0.24(+0.81%)
Oct 22, 2010 29.70 30.15 29.47 30.15 8,183,864 +0.62(+2.11%)
Oct 21, 2010 29.82 29.82 29.23 29.53 8,439,604 -0.19(-0.65%)
Oct 20, 2010 28.70 29.74 28.69 29.72 12,834,392 +1.16(+4.05%)
Oct 19, 2010 28.83 29.07 28.26 28.57 16,284,039 -0.77(-2.62%)
Oct 18, 2010 29.21 29.43 29.00 29.34 9,928,695 +0.22(+0.75%)
Oct 15, 2010 29.14 29.32 28.95 29.12 9,669,403 +0.16(+0.56%)
Oct 14, 2010 28.53 29.34 28.51 28.96 12,697,836 +0.37(+1.30%)
Oct 13, 2010 28.40 28.83 28.34 28.58 9,947,271 +0.24(+0.86%)
Oct 12, 2010 27.94 28.37 27.87 28.34 8,360,945 +0.30(+1.07%)
Oct 11, 2010 27.59 28.24 27.57 28.04 8,337,781 +0.24(+0.87%)
Oct 08, 2010 27.80 27.96 27.67 27.80 7,441,614 +0.01(+0.03%)
Oct 07, 2010 27.83 27.99 27.60 27.79 8,500,051 +0.32(+1.15%)
Oct 06, 2010 28.36 28.50 27.47 27.47 17,072,866 -0.91(-3.19%)
Oct 05, 2010 28.14 28.43 27.96 28.38 8,510,640 +0.43(+1.53%)
Oct 04, 2010 28.57 28.57 27.80 27.95 7,271,307 -0.72(-2.51%)
Oct 01, 2010 28.67 28.70 28.13 28.67 8,036,976 +0.26(+0.92%)
Sep 30, 2010 28.42 28.78 28.39 28.41 62,451 -0.08(-0.27%)
Sep 29, 2010 28.25 28.49 28.09 28.49 9,727,910 +0.13(+0.46%)
Sep 28, 2010 28.69 28.81 28.25 28.36 10,392,373 -0.25(-0.88%)
Sep 27, 2010 29.00 29.00 28.53 28.61 9,274,040 -0.31(-1.06%)
Sep 24, 2010 29.09 29.09 28.81 28.92 10,574,989 +0.23(+0.82%)
Sep 23, 2010 28.68 28.97 28.48 28.68 8,293,586 -0.19(-0.67%)
Sep 22, 2010 28.42 28.89 28.25 28.87 8,876,534 +0.34(+1.19%)
Sep 21, 2010 28.24 28.73 28.19 28.53 7,942,940 +0.27(+0.94%)
Sep 20, 2010 27.81 28.35 27.80 28.27 6,968,262 +0.65(+2.34%)
Sep 17, 2010 27.62 28.01 27.62 27.62 9,004,270 -0.11(-0.41%)
Sep 15, 2010 27.92 28.00 27.49 27.73 13,802,035 -0.28(-0.98%)
Sep 14, 2010 27.52 28.32 27.50 28.01 10,770,163 -0.09(-0.32%)
Sep 13, 2010 28.15 28.55 28.06 28.10 8,775,065 +0.19(+0.67%)
Sep 10, 2010 27.51 28.03 27.35 27.91 11,047,813 +0.48(+1.76%)
Sep 09, 2010 27.49 27.62 27.35 27.43 9,310,531 +0.14(+0.50%)
Sep 08, 2010 27.24 27.38 26.87 27.29 744 +0.06(+0.21%)
Sep 07, 2010 27.22 27.49 27.11 27.24 1,913 -0.10(-0.38%)
Sep 03, 2010 26.57 27.34 26.54 27.34 9,625,890 +0.85(+3.20%)
Sep 02, 2010 26.47 26.55 26.04 26.49 156 +0.22(+0.83%)
Sep 01, 2010 25.81 26.31 25.67 26.28 10,694,645 +0.69(+2.68%)
Aug 31, 2010 25.55 25.97 25.33 25.59 64,282 -0.17(-0.66%)
Aug 30, 2010 26.07 26.19 25.76 25.76 8,899,611 -0.34(-1.30%)
Aug 27, 2010 26.10 26.14 25.38 26.10 8,745,375 +0.23(+0.90%)
Aug 26, 2010 25.87 26.12 25.68 25.87 13,697 +0.10(+0.38%)
Aug 25, 2010 24.94 26.00 24.85 25.77 13,546,588 +0.74(+2.96%)
Aug 24, 2010 25.16 25.33 24.88 25.03 1,880 -0.37(-1.46%)
Aug 23, 2010 25.50 25.94 25.37 25.40 6,296,990 -0.09(-0.35%)
Aug 20, 2010 25.60 25.66 25.31 25.49 6,610,698 -0.15(-0.57%)
Aug 19, 2010 26.10 26.18 25.61 25.63 1,880 -0.60(-2.30%)
Aug 18, 2010 26.03 26.58 25.90 26.24 7,993,200 +0.15(+0.59%)
Aug 17, 2010 25.99 26.27 25.79 26.08 6,876,809 +0.36(+1.41%)
Aug 16, 2010 25.68 25.79 25.29 25.72 6,488,776 -0.10(-0.41%)
Aug 13, 2010 25.83 25.95 25.52 25.83 8,518,676 -0.08(-0.31%)
Aug 12, 2010 25.57 26.00 25.45 25.91 11,159,666 +0.11(+0.44%)
Aug 11, 2010 26.49 26.73 25.59 25.79 21,394,866 -1.05(-3.91%)
Aug 10, 2010 26.85 27.11 26.58 26.84 9,919,421 -0.16(-0.60%)
Aug 09, 2010 27.01 27.24 26.90 27.00 7,515,045 +0.03(+0.12%)
Aug 06, 2010 26.97 27.05 26.58 26.97 9,276,144 +0.02(+0.09%)
Aug 05, 2010 26.41 27.00 26.35 26.95 9,710,528 +0.41(+1.55%)
Aug 04, 2010 26.15 26.80 26.12 26.54 124 +0.40(+1.51%)
Aug 03, 2010 25.31 26.27 25.21 26.14 2,396 +0.79(+3.12%)
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.