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 (%)
Jun 29, 2007 42.10 42.50 40.66 41.01 12,626,309 -0.77(-1.84%)
Jun 28, 2007 41.50 41.98 41.26 41.78 8,175,241 +0.28(+0.68%)
Jun 27, 2007 41.01 41.51 40.94 41.50 6,034,798 -0.03(-0.08%)
Jun 26, 2007 41.53 41.74 41.19 41.53 6,447,296 +0.23(+0.56%)
Jun 25, 2007 41.34 41.53 41.07 41.30 7,490,486 +0.16(+0.39%)
Jun 22, 2007 41.45 41.62 40.92 41.14 9,929,507 -0.38(-0.91%)
Jun 21, 2007 41.30 41.53 41.00 41.52 8,918,645 +0.22(+0.52%)
Jun 20, 2007 42.34 42.34 41.21 41.30 15,875,159 -0.99(-2.35%)
Jun 19, 2007 42.26 42.45 42.18 42.30 7,065,601 -0.10(-0.25%)
Jun 18, 2007 42.35 42.66 42.23 42.40 5,411,175 -0.02(-0.06%)
Jun 15, 2007 42.60 42.70 42.33 42.42 9,445,366 -0.04(-0.09%)
Jun 14, 2007 42.66 42.66 42.34 42.46 5,207,302 -0.13(-0.30%)
Jun 13, 2007 42.71 42.71 41.98 42.59 9,088,246 +0.10(+0.23%)
Jun 12, 2007 42.74 42.74 42.32 42.50 8,243,451 -0.16(-0.38%)
Jun 11, 2007 43.07 43.07 42.54 42.66 5,477,138 -0.38(-0.89%)
Jun 08, 2007 42.94 43.18 42.51 43.04 7,284,619 +0.25(+0.58%)
Jun 07, 2007 42.56 43.50 42.56 42.79 7,823,485 -0.49(-1.13%)
Jun 06, 2007 43.55 43.81 43.16 43.28 5,805,803 -0.59(-1.33%)
Jun 05, 2007 44.07 44.21 43.57 43.87 7,092,924 -0.40(-0.91%)
Jun 04, 2007 44.03 44.47 44.03 44.27 5,711,401 -0.01(-0.02%)
Jun 01, 2007 44.06 44.49 43.96 44.28 7,669,443 +0.35(+0.80%)
May 31, 2007 43.91 44.37 43.72 43.92 9,109,749 +0.16(+0.37%)
May 30, 2007 43.61 44.03 43.49 43.76 5,320,441 +0.00(+0.00%)
May 29, 2007 43.63 43.94 43.63 43.76 6,396,274 +0.13(+0.29%)
May 25, 2007 43.79 43.80 43.33 43.64 6,122,061 +0.16(+0.37%)
May 24, 2007 43.31 43.65 43.04 43.47 10,646,559 +0.22(+0.52%)
May 23, 2007 43.22 43.51 42.99 43.25 8,380,500 +0.03(+0.07%)
May 22, 2007 42.97 43.59 42.79 43.22 8,299,111 +0.31(+0.73%)
May 21, 2007 42.86 43.51 42.60 42.91 8,538,786 +0.02(+0.06%)
May 18, 2007 43.09 43.15 42.62 42.88 7,384,990 -0.14(-0.34%)
May 17, 2007 42.96 43.31 42.69 43.03 6,262,204 -0.12(-0.28%)
May 16, 2007 42.38 43.16 42.18 43.15 8,538,350 +0.90(+2.13%)
May 15, 2007 42.06 42.62 42.12 42.25 8,269,636 -0.12(-0.28%)
May 14, 2007 42.87 42.90 42.33 42.37 7,336,785 -0.61(-1.42%)
May 11, 2007 42.53 43.15 42.39 42.98 9,278,527 +0.46(+1.08%)
May 10, 2007 42.31 42.97 41.70 42.52 5,961,304 -0.06(-0.13%)
May 09, 2007 42.37 42.91 42.30 42.58 8,655,521 -0.02(-0.04%)
May 08, 2007 42.50 42.70 42.33 42.59 10,742,875 -0.11(-0.26%)
May 07, 2007 43.20 43.24 42.63 42.70 10,079,530 -0.26(-0.60%)
May 04, 2007 42.62 43.18 42.50 42.96 7,481,452 +0.30(+0.71%)
May 03, 2007 43.27 43.31 42.50 42.66 9,510,391 -0.48(-1.12%)
May 02, 2007 42.58 43.27 42.28 43.14 9,153,543 +0.83(+1.97%)
May 01, 2007 42.44 42.50 42.06 42.30 11,387,917 -0.25(-0.58%)
Apr 30, 2007 42.95 42.95 42.30 42.55 9,219,672 -0.07(-0.17%)
Apr 27, 2007 42.28 42.70 42.28 42.62 7,894,023 +0.35(+0.83%)
Apr 26, 2007 42.58 43.00 41.85 42.27 18,052,366 -0.18(-0.43%)
Apr 25, 2007 42.70 43.23 41.98 42.46 17,988,374 -1.03(-2.38%)
Apr 24, 2007 43.23 43.60 42.79 43.49 11,708,384 +0.22(+0.52%)
Apr 23, 2007 42.66 43.33 42.50 43.27 9,807,593 +0.60(+1.41%)
Apr 20, 2007 42.10 43.19 41.79 42.66 17,096,520 +0.92(+2.21%)
Apr 19, 2007 41.30 42.10 41.10 41.74 24,856,038 -1.73(-3.98%)
Apr 18, 2007 43.48 44.07 43.20 43.47 9,198,345 -0.33(-0.75%)
Apr 17, 2007 43.95 44.23 43.38 43.80 15,539,454 +0.62(+1.43%)
Apr 16, 2007 42.47 43.19 42.30 43.19 8,069,129 +0.72(+1.70%)
Apr 13, 2007 42.79 42.79 41.86 42.46 8,662,301 -0.14(-0.32%)
Apr 12, 2007 42.43 42.79 42.31 42.60 6,503,922 -0.02(-0.04%)
Apr 11, 2007 43.20 43.47 42.42 42.62 12,793,060 -0.88(-2.03%)
Apr 10, 2007 43.99 44.18 43.23 43.50 10,367,927 -0.51(-1.17%)
Apr 09, 2007 44.23 44.41 43.96 44.01 10,098,882 -0.36(-0.81%)
Apr 05, 2007 43.96 44.83 43.88 44.37 11,276,933 +0.22(+0.49%)
Apr 04, 2007 43.80 44.43 43.63 44.16 10,854,771 +0.36(+0.82%)
Apr 03, 2007 43.37 43.99 43.31 43.80 11,256,923 +0.71(+1.64%)
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.