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 29.45 29.88 28.97 29.17 8,277,431 -0.16(-0.55%)
Oct 28, 2010 29.35 29.45 29.09 29.33 7,764,093 +0.26(+0.89%)
Oct 27, 2010 30.14 30.23 28.88 29.07 15,699,478 -1.32(-4.34%)
Oct 25, 2010 30.36 30.70 30.31 30.39 9,215,858 +0.24(+0.81%)
Oct 22, 2010 29.69 30.15 29.47 30.15 8,186,100 +0.62(+2.11%)
Oct 21, 2010 29.81 29.81 29.22 29.52 8,441,910 -0.19(-0.65%)
Oct 20, 2010 28.69 29.73 28.68 29.72 12,837,898 +1.16(+4.05%)
Oct 19, 2010 28.83 29.06 28.25 28.56 16,288,488 -0.77(-2.62%)
Oct 18, 2010 29.20 29.43 29.00 29.33 9,931,407 +0.22(+0.75%)
Oct 15, 2010 29.13 29.31 28.94 29.11 9,672,045 +0.16(+0.56%)
Oct 14, 2010 28.53 29.34 28.50 28.95 12,701,304 +0.37(+1.30%)
Oct 13, 2010 28.39 28.82 28.33 28.58 9,949,988 +0.24(+0.86%)
Oct 12, 2010 27.93 28.37 27.86 28.33 8,363,229 +0.30(+1.07%)
Oct 11, 2010 27.58 28.24 27.56 28.03 8,340,059 +0.24(+0.87%)
Oct 08, 2010 27.79 27.95 27.66 27.79 7,443,646 +0.01(+0.03%)
Oct 07, 2010 27.82 27.98 27.60 27.78 8,502,373 +0.32(+1.15%)
Oct 06, 2010 28.35 28.49 27.46 27.47 17,077,530 -0.91(-3.19%)
Oct 05, 2010 28.13 28.42 27.95 28.37 8,512,965 +0.43(+1.53%)
Oct 04, 2010 28.56 28.56 27.79 27.94 7,273,293 -0.72(-2.51%)
Oct 01, 2010 28.66 28.70 28.12 28.66 8,039,172 +0.26(+0.92%)
Sep 30, 2010 28.41 28.77 28.38 28.40 62,468 -0.08(-0.27%)
Sep 29, 2010 28.24 28.48 28.08 28.48 9,730,568 +0.13(+0.46%)
Sep 28, 2010 28.68 28.80 28.24 28.35 10,395,212 -0.25(-0.88%)
Sep 27, 2010 28.99 28.99 28.52 28.60 9,276,574 -0.31(-1.06%)
Sep 24, 2010 29.08 29.08 28.80 28.91 10,577,878 +0.23(+0.82%)
Sep 23, 2010 28.67 28.96 28.47 28.67 8,295,851 -0.19(-0.67%)
Sep 22, 2010 28.41 28.88 28.24 28.87 8,878,959 +0.34(+1.19%)
Sep 21, 2010 28.23 28.72 28.18 28.53 7,945,110 +0.27(+0.94%)
Sep 20, 2010 27.81 28.34 27.79 28.26 6,970,166 +0.65(+2.34%)
Sep 17, 2010 27.61 28.00 27.61 27.61 9,006,730 -0.11(-0.41%)
Sep 15, 2010 27.91 27.99 27.48 27.73 13,805,806 -0.28(-0.98%)
Sep 14, 2010 27.52 28.32 27.49 28.00 10,773,105 -0.09(-0.32%)
Sep 13, 2010 28.15 28.54 28.05 28.09 8,777,462 +0.19(+0.67%)
Sep 10, 2010 27.50 28.03 27.35 27.90 11,050,831 +0.48(+1.76%)
Sep 09, 2010 27.49 27.61 27.34 27.42 9,313,072 +0.14(+0.50%)
Sep 08, 2010 27.23 27.37 26.87 27.29 744 +0.06(+0.21%)
Sep 07, 2010 27.21 27.48 27.10 27.23 1,914 -0.10(-0.38%)
Sep 03, 2010 26.56 27.33 26.53 27.33 9,628,517 +0.85(+3.20%)
Sep 02, 2010 26.46 26.54 26.03 26.49 156 +0.22(+0.83%)
Sep 01, 2010 25.80 26.30 25.67 26.27 10,697,564 +0.69(+2.68%)
Aug 31, 2010 25.54 25.96 25.33 25.58 64,300 -0.17(-0.66%)
Aug 30, 2010 26.06 26.18 25.75 25.75 8,902,040 -0.34(-1.30%)
Aug 27, 2010 26.09 26.13 25.38 26.09 8,747,761 +0.23(+0.90%)
Aug 26, 2010 25.86 26.11 25.67 25.86 13,700 +0.10(+0.38%)
Aug 25, 2010 24.93 26.00 24.84 25.76 13,550,285 +0.74(+2.96%)
Aug 24, 2010 25.15 25.33 24.88 25.02 1,880 -0.37(-1.46%)
Aug 23, 2010 25.50 25.93 25.37 25.39 6,298,708 -0.09(-0.35%)
Aug 20, 2010 25.59 25.66 25.30 25.48 6,612,502 -0.15(-0.57%)
Aug 19, 2010 26.09 26.17 25.60 25.63 1,880 -0.60(-2.30%)
Aug 18, 2010 26.02 26.57 25.89 26.23 7,995,382 +0.15(+0.59%)
Aug 17, 2010 25.98 26.26 25.78 26.08 6,878,686 +0.36(+1.41%)
Aug 16, 2010 25.67 25.79 25.28 25.71 6,490,547 -0.10(-0.41%)
Aug 13, 2010 25.82 25.95 25.51 25.82 8,521,001 -0.08(-0.31%)
Aug 12, 2010 25.56 25.99 25.45 25.90 11,162,712 +0.11(+0.44%)
Aug 11, 2010 26.48 26.72 25.58 25.79 21,400,706 -1.05(-3.91%)
Aug 10, 2010 26.84 27.10 26.57 26.83 9,922,128 -0.16(-0.60%)
Aug 09, 2010 27.00 27.24 26.89 27.00 7,517,096 +0.03(+0.12%)
Aug 06, 2010 26.96 27.04 26.57 26.96 9,278,675 +0.02(+0.09%)
Aug 05, 2010 26.41 27.00 26.34 26.94 9,713,178 +0.41(+1.55%)
Aug 04, 2010 26.14 26.79 26.12 26.53 124 +0.39(+1.51%)
Aug 03, 2010 25.30 26.26 25.21 26.13 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.