Skip to main content

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.89 21.32 20.45 21.05 19,089,798 +0.19(+0.92%)
Jun 27, 2008 21.09 21.41 20.84 20.86 25,064,270 +0.03(+0.15%)
Jun 26, 2008 21.24 21.89 20.76 20.83 15,514,306 -0.66(-3.06%)
Jun 25, 2008 21.24 21.85 21.24 21.48 10,584,086 +0.29(+1.36%)
Jun 24, 2008 20.97 21.45 20.79 21.20 17,326,976 +0.03(+0.15%)
Jun 23, 2008 21.84 21.85 21.03 21.16 19,348,126 -0.59(-2.69%)
Jun 20, 2008 22.33 22.42 21.65 21.75 22,037,834 -0.62(-2.76%)
Jun 19, 2008 21.73 23.02 21.60 22.37 64,111,640 -1.87(-7.71%)
Jun 18, 2008 24.04 24.38 23.97 24.24 22,848,372 +0.18(+0.73%)
Jun 17, 2008 24.28 24.47 24.03 24.06 9,185,836 -0.16(-0.66%)
Jun 16, 2008 24.58 24.65 23.99 24.22 13,884,886 -0.43(-1.76%)
Jun 13, 2008 24.30 24.77 24.06 24.65 22,766,894 -0.22(-0.87%)
Jun 12, 2008 25.70 25.75 24.84 24.87 19,738,532 -0.75(-2.94%)
Jun 11, 2008 26.06 26.14 25.47 25.62 14,421,720 -0.52(-1.99%)
Jun 10, 2008 26.23 26.47 26.05 26.14 11,596,633 -0.26(-1.00%)
Jun 09, 2008 26.50 26.67 26.26 26.41 11,234,586 -0.08(-0.30%)
Jun 06, 2008 27.04 27.18 26.46 26.49 15,500,496 -0.73(-2.68%)
Jun 05, 2008 27.16 27.40 26.92 27.22 13,254,515 +0.10(+0.36%)
Jun 04, 2008 27.20 27.36 27.00 27.12 13,976,163 -0.10(-0.38%)
Jun 03, 2008 27.30 27.51 26.87 27.23 12,085,876 -0.03(-0.12%)
Jun 02, 2008 27.44 27.60 26.99 27.26 12,899,203 -0.18(-0.64%)
May 30, 2008 27.73 27.85 27.32 27.44 9,530,780 -0.23(-0.84%)
May 29, 2008 27.35 27.88 27.27 27.67 14,143,538 +0.22(+0.79%)
May 28, 2008 28.10 28.26 27.44 27.45 19,187,056 -0.63(-2.26%)
May 27, 2008 27.82 28.25 27.76 28.09 12,903,172 +0.22(+0.78%)
May 26, 2008 28.47 28.50 27.52 27.87 0 +0.00(+0.00%)
May 23, 2008 28.47 28.50 27.52 27.87 15,045,785 -0.44(-1.56%)
May 22, 2008 27.67 28.69 27.27 28.31 20,344,194 +0.91(+3.34%)
May 21, 2008 27.27 27.69 27.12 27.40 16,021,721 +0.09(+0.32%)
May 20, 2008 26.99 27.42 26.83 27.31 24,230,240 +0.49(+1.82%)
May 19, 2008 26.13 26.95 26.02 26.82 16,549,665 +0.90(+3.47%)
May 16, 2008 25.75 26.14 25.55 25.92 22,118,276 +0.50(+1.96%)
May 15, 2008 25.74 25.85 25.25 25.42 19,994,154 -0.26(-1.00%)
May 14, 2008 26.10 26.30 25.68 25.68 12,731,409 -0.43(-1.63%)
May 13, 2008 26.31 26.54 26.06 26.10 7,695,942 -0.18(-0.70%)
May 12, 2008 26.61 26.61 26.11 26.29 6,335,238 -0.13(-0.49%)
May 09, 2008 26.54 26.63 26.16 26.42 6,444,663 -0.05(-0.18%)
May 08, 2008 26.26 26.92 26.06 26.46 8,986,632 +0.27(+1.04%)
May 07, 2008 26.26 26.65 26.11 26.19 10,690,566 -0.11(-0.43%)
May 06, 2008 26.52 26.68 26.11 26.30 14,882,949 -0.22(-0.82%)
May 05, 2008 26.91 27.29 26.51 26.52 14,150,108 -0.32(-1.20%)
May 02, 2008 26.47 27.56 26.47 26.84 16,106,343 +0.46(+1.73%)
May 01, 2008 26.24 26.61 25.92 26.38 32,735,306 +0.22(+0.83%)
Apr 30, 2008 26.95 26.95 26.06 26.17 17,822,822 -0.62(-2.31%)
Apr 29, 2008 26.84 26.85 26.42 26.79 13,194,306 -0.19(-0.71%)
Apr 28, 2008 27.27 27.39 26.83 26.98 12,159,371 -0.28(-1.03%)
Apr 25, 2008 27.11 27.50 26.92 27.26 12,552,637 +0.32(+1.19%)
Apr 24, 2008 27.67 28.30 26.79 26.94 12,617,374 -0.83(-3.00%)
Apr 23, 2008 27.32 28.21 27.08 27.77 22,253,512 +0.38(+1.41%)
Apr 22, 2008 27.03 28.11 26.85 27.39 35,810,588 -2.94(-9.68%)
Apr 21, 2008 29.70 30.56 29.70 30.32 10,088,743 +0.45(+1.50%)
Apr 18, 2008 29.54 30.03 28.91 29.87 11,295,625 +0.44(+1.50%)
Apr 17, 2008 28.65 29.44 28.65 29.43 8,745,429 +0.72(+2.51%)
Apr 16, 2008 29.89 29.89 28.68 28.71 14,538,642 -1.15(-3.87%)
Apr 15, 2008 28.98 30.56 28.94 29.87 11,234,902 +0.76(+2.62%)
Apr 14, 2008 28.75 29.11 28.49 29.10 5,662,935 +0.34(+1.17%)
Apr 11, 2008 29.27 29.67 28.65 28.77 8,773,761 -0.59(-1.99%)
Apr 10, 2008 29.66 30.35 29.29 29.35 8,472,483 -0.55(-1.82%)
Apr 09, 2008 30.70 30.70 29.79 29.90 8,886,319 -0.64(-2.10%)
Apr 08, 2008 29.42 30.74 29.28 30.54 15,269,492 +1.13(+3.85%)
Apr 07, 2008 29.46 29.73 29.26 29.41 8,825,500 +0.14(+0.47%)
Apr 04, 2008 28.99 29.42 28.89 29.27 7,115,465 +0.28(+0.97%)
Apr 03, 2008 28.37 29.58 28.37 28.99 14,654,306 +0.15(+0.53%)
Apr 02, 2008 28.71 29.52 28.71 28.84 11,704,597 -0.23(-0.80%)
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.