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 42.11 42.52 40.67 41.02 12,622,861 -0.77(-1.84%)
Jun 28, 2007 41.51 41.99 41.27 41.79 8,173,009 +0.28(+0.68%)
Jun 27, 2007 41.02 41.52 40.95 41.51 6,033,150 -0.03(-0.08%)
Jun 26, 2007 41.55 41.75 41.20 41.55 6,445,536 +0.23(+0.56%)
Jun 25, 2007 41.35 41.54 41.08 41.31 7,488,441 +0.16(+0.39%)
Jun 22, 2007 41.46 41.63 40.94 41.15 9,926,795 -0.38(-0.91%)
Jun 21, 2007 41.31 41.54 41.02 41.53 8,916,209 +0.22(+0.52%)
Jun 20, 2007 42.35 42.35 41.22 41.31 15,870,824 -0.99(-2.35%)
Jun 19, 2007 42.27 42.46 42.20 42.31 7,063,672 -0.10(-0.25%)
Jun 18, 2007 42.36 42.67 42.24 42.41 5,409,698 -0.02(-0.06%)
Jun 15, 2007 42.61 42.72 42.34 42.44 9,442,787 -0.04(-0.09%)
Jun 14, 2007 42.68 42.68 42.36 42.48 5,205,880 -0.13(-0.30%)
Jun 13, 2007 42.72 42.72 41.99 42.60 9,085,764 +0.10(+0.23%)
Jun 12, 2007 42.76 42.76 42.33 42.51 8,241,200 -0.16(-0.38%)
Jun 11, 2007 43.08 43.08 42.56 42.67 5,475,642 -0.39(-0.89%)
Jun 08, 2007 42.95 43.19 42.52 43.05 7,282,630 +0.25(+0.58%)
Jun 07, 2007 42.57 43.51 42.57 42.80 7,821,349 -0.49(-1.13%)
Jun 06, 2007 43.57 43.82 43.17 43.29 5,804,218 -0.59(-1.33%)
Jun 05, 2007 44.08 44.22 43.58 43.88 7,090,987 -0.40(-0.91%)
Jun 04, 2007 44.04 44.48 44.04 44.28 5,709,841 -0.01(-0.02%)
Jun 01, 2007 44.07 44.50 43.98 44.29 7,667,349 +0.35(+0.80%)
May 31, 2007 43.92 44.38 43.73 43.94 9,107,262 +0.16(+0.37%)
May 30, 2007 43.62 44.04 43.50 43.78 5,318,988 +0.00(+0.00%)
May 29, 2007 43.64 43.95 43.64 43.78 6,394,528 +0.13(+0.29%)
May 25, 2007 43.80 43.81 43.34 43.65 6,120,389 +0.16(+0.37%)
May 24, 2007 43.32 43.66 43.05 43.49 10,643,651 +0.22(+0.52%)
May 23, 2007 43.23 43.52 43.01 43.26 8,378,211 +0.03(+0.07%)
May 22, 2007 42.98 43.60 42.80 43.23 8,296,845 +0.31(+0.73%)
May 21, 2007 42.87 43.52 42.61 42.92 8,536,455 +0.02(+0.06%)
May 18, 2007 43.10 43.16 42.63 42.89 7,382,973 -0.14(-0.34%)
May 17, 2007 42.97 43.32 42.71 43.04 6,260,495 -0.12(-0.28%)
May 16, 2007 42.40 43.17 42.19 43.16 8,536,018 +0.90(+2.13%)
May 15, 2007 42.07 42.63 42.13 42.26 8,267,378 -0.12(-0.28%)
May 14, 2007 42.88 42.91 42.34 42.38 7,334,781 -0.61(-1.42%)
May 11, 2007 42.54 43.16 42.40 42.99 9,275,994 +0.46(+1.07%)
May 10, 2007 42.32 42.98 41.71 42.53 5,959,676 -0.06(-0.13%)
May 09, 2007 42.38 42.92 42.31 42.59 8,653,158 -0.02(-0.04%)
May 08, 2007 42.52 42.72 42.34 42.60 10,739,942 -0.11(-0.26%)
May 07, 2007 43.21 43.25 42.64 42.72 10,076,778 -0.26(-0.60%)
May 04, 2007 42.64 43.19 42.52 42.97 7,479,409 +0.30(+0.71%)
May 03, 2007 43.28 43.32 42.51 42.67 9,507,794 -0.48(-1.12%)
May 02, 2007 42.60 43.28 42.29 43.15 9,151,043 +0.83(+1.97%)
May 01, 2007 42.45 42.52 42.07 42.32 11,384,807 -0.25(-0.58%)
Apr 30, 2007 42.97 42.97 42.31 42.56 9,217,155 -0.07(-0.17%)
Apr 27, 2007 42.29 42.72 42.29 42.64 7,891,867 +0.35(+0.83%)
Apr 26, 2007 42.60 43.01 41.86 42.28 18,047,436 -0.18(-0.43%)
Apr 25, 2007 42.72 43.24 41.99 42.47 17,983,462 -1.03(-2.38%)
Apr 24, 2007 43.24 43.62 42.80 43.50 11,705,187 +0.22(+0.52%)
Apr 23, 2007 42.68 43.34 42.52 43.28 9,804,915 +0.60(+1.41%)
Apr 20, 2007 42.11 43.20 41.80 42.68 17,091,852 +0.92(+2.21%)
Apr 19, 2007 41.31 42.11 41.11 41.75 24,849,252 -1.73(-3.98%)
Apr 18, 2007 43.49 44.08 43.21 43.49 9,195,833 -0.33(-0.75%)
Apr 17, 2007 43.96 44.24 43.39 43.82 15,535,211 +0.62(+1.43%)
Apr 16, 2007 42.48 43.20 42.32 43.20 8,066,925 +0.72(+1.70%)
Apr 13, 2007 42.80 42.80 41.87 42.48 8,659,936 -0.14(-0.32%)
Apr 12, 2007 42.44 42.80 42.32 42.61 6,502,146 -0.02(-0.04%)
Apr 11, 2007 43.21 43.49 42.44 42.63 12,789,567 -0.88(-2.03%)
Apr 10, 2007 44.00 44.19 43.25 43.51 10,365,096 -0.51(-1.17%)
Apr 09, 2007 44.24 44.43 43.97 44.02 10,096,125 -0.36(-0.81%)
Apr 05, 2007 43.98 44.84 43.90 44.39 11,273,853 +0.22(+0.49%)
Apr 04, 2007 43.81 44.44 43.64 44.17 10,851,807 +0.36(+0.82%)
Apr 03, 2007 43.38 44.00 43.32 43.81 11,253,849 +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.