Skip to main content

UnitedHealth Group (NY: UNH )

488.83 -0.40 (-0.08%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.75 23.23 21.75 22.52 21,559,412 +0.64(+2.93%)
Jul 30, 2008 22.17 22.40 21.40 21.88 13,080,188 -0.20(-0.91%)
Jul 29, 2008 21.53 22.18 21.35 22.08 9,506,175 +0.60(+2.80%)
Jul 28, 2008 22.03 22.42 21.48 21.48 11,019,013 -0.54(-2.44%)
Jul 25, 2008 21.67 22.13 21.57 22.01 14,020,719 +0.34(+1.59%)
Jul 24, 2008 22.25 22.41 21.50 21.67 13,941,623 -0.59(-2.67%)
Jul 23, 2008 22.39 22.56 21.88 22.26 33,140,434 +1.24(+5.91%)
Jul 22, 2008 19.57 21.17 19.37 21.02 32,633,360 +1.91(+9.99%)
Jul 21, 2008 19.35 19.52 19.05 19.11 17,100,906 -0.06(-0.29%)
Jul 18, 2008 19.02 19.48 18.64 19.17 19,483,510 +0.26(+1.36%)
Jul 17, 2008 18.12 18.98 18.04 18.91 19,963,002 +0.84(+4.66%)
Jul 16, 2008 17.96 18.17 17.62 18.07 23,890,138 +0.16(+0.90%)
Jul 15, 2008 17.57 17.98 17.00 17.91 20,141,222 +0.12(+0.68%)
Jul 14, 2008 17.80 18.04 17.67 17.79 13,260,936 +0.02(+0.09%)
Jul 11, 2008 17.45 18.08 17.27 17.77 17,683,066 -0.34(-1.86%)
Jul 10, 2008 18.37 18.58 17.79 18.11 16,179,061 -0.28(-1.53%)
Jul 09, 2008 18.73 18.89 18.24 18.39 20,997,958 -0.28(-1.50%)
Jul 08, 2008 18.27 19.32 18.05 18.67 29,122,000 -0.02(-0.13%)
Jul 07, 2008 18.21 18.98 18.19 18.69 21,514,444 +0.28(+1.52%)
Jul 04, 2008 19.65 20.04 18.22 18.41 28,417,558 +0.00(+0.00%)
Jul 03, 2008 19.65 20.04 18.22 18.41 28,417,558 -1.73(-8.60%)
Jul 02, 2008 21.67 21.89 20.08 20.15 34,167,852 -0.41(-1.99%)
Jul 01, 2008 20.95 21.01 20.28 20.55 14,908,759 -0.50(-2.36%)
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%)
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.