Skip to main content

UnitedHealth Group (NY: UNH )

566.75 -2.97 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.94 21.37 20.50 21.10 19,041,698 +0.19(+0.92%)
Jun 27, 2008 21.15 21.47 20.90 20.91 25,001,116 +0.03(+0.15%)
Jun 26, 2008 21.29 21.95 20.82 20.88 15,475,214 -0.66(-3.06%)
Jun 25, 2008 21.29 21.90 21.29 21.54 10,557,417 +0.29(+1.36%)
Jun 24, 2008 21.02 21.51 20.84 21.25 17,283,316 +0.03(+0.15%)
Jun 23, 2008 21.89 21.90 21.08 21.22 19,299,374 -0.59(-2.69%)
Jun 20, 2008 22.38 22.47 21.71 21.80 21,982,304 -0.62(-2.76%)
Jun 19, 2008 21.79 23.08 21.65 22.42 63,950,096 -1.87(-7.71%)
Jun 18, 2008 24.10 24.44 24.03 24.30 22,790,800 +0.18(+0.73%)
Jun 17, 2008 24.34 24.53 24.09 24.12 9,162,690 -0.16(-0.66%)
Jun 16, 2008 24.64 24.71 24.06 24.28 13,849,900 -0.43(-1.76%)
Jun 13, 2008 24.36 24.83 24.12 24.71 22,709,526 -0.22(-0.87%)
Jun 12, 2008 25.76 25.82 24.91 24.93 19,688,796 -0.76(-2.94%)
Jun 11, 2008 26.12 26.20 25.53 25.69 14,385,381 -0.52(-1.99%)
Jun 10, 2008 26.30 26.54 26.11 26.21 11,567,413 -0.27(-1.00%)
Jun 09, 2008 26.56 26.73 26.33 26.48 11,206,278 -0.08(-0.30%)
Jun 06, 2008 27.11 27.25 26.52 26.56 15,461,439 -0.73(-2.68%)
Jun 05, 2008 27.23 27.46 26.99 27.29 13,221,118 +0.10(+0.35%)
Jun 04, 2008 27.27 27.42 27.07 27.19 13,940,947 -0.10(-0.38%)
Jun 03, 2008 27.37 27.58 26.93 27.30 12,055,423 -0.03(-0.12%)
Jun 02, 2008 27.51 27.67 27.06 27.33 12,866,700 -0.18(-0.64%)
May 30, 2008 27.80 27.92 27.38 27.50 9,506,765 -0.23(-0.84%)
May 29, 2008 27.42 27.95 27.34 27.74 14,107,900 +0.22(+0.79%)
May 28, 2008 28.17 28.33 27.50 27.52 19,138,710 -0.64(-2.26%)
May 27, 2008 27.89 28.32 27.83 28.16 12,870,659 +0.22(+0.78%)
May 26, 2008 28.54 28.57 27.59 27.94 0 +0.00(+0.00%)
May 23, 2008 28.54 28.57 27.59 27.94 15,007,873 -0.44(-1.56%)
May 22, 2008 27.74 28.76 27.34 28.38 20,292,932 +0.92(+3.34%)
May 21, 2008 27.34 27.76 27.19 27.46 15,981,351 +0.09(+0.32%)
May 20, 2008 27.05 27.49 26.90 27.38 24,169,186 +0.49(+1.82%)
May 19, 2008 26.19 27.02 26.09 26.89 16,507,965 +0.90(+3.47%)
May 16, 2008 25.82 26.20 25.62 25.99 22,062,544 +0.50(+1.96%)
May 15, 2008 25.81 25.91 25.32 25.49 19,943,774 -0.26(-1.00%)
May 14, 2008 26.16 26.37 25.74 25.74 12,699,329 -0.43(-1.63%)
May 13, 2008 26.38 26.60 26.13 26.17 7,676,550 -0.18(-0.70%)
May 12, 2008 26.68 26.68 26.18 26.36 6,319,275 -0.13(-0.49%)
May 09, 2008 26.60 26.70 26.23 26.48 6,428,424 -0.05(-0.18%)
May 08, 2008 26.33 26.99 26.13 26.53 8,963,989 +0.27(+1.04%)
May 07, 2008 26.32 26.72 26.18 26.26 10,663,629 -0.11(-0.43%)
May 06, 2008 26.59 26.75 26.18 26.37 14,845,448 -0.22(-0.82%)
May 05, 2008 26.98 27.36 26.58 26.59 14,114,453 -0.32(-1.20%)
May 02, 2008 26.54 27.63 26.54 26.91 16,065,760 +0.46(+1.73%)
May 01, 2008 26.31 26.68 25.99 26.45 32,652,822 +0.22(+0.83%)
Apr 30, 2008 27.01 27.01 26.13 26.23 17,777,914 -0.62(-2.31%)
Apr 29, 2008 26.91 26.92 26.48 26.85 13,161,060 -0.19(-0.71%)
Apr 28, 2008 27.34 27.46 26.90 27.05 12,128,733 -0.28(-1.03%)
Apr 25, 2008 27.18 27.57 26.99 27.33 12,521,008 +0.32(+1.19%)
Apr 24, 2008 27.74 28.37 26.86 27.01 12,585,582 -0.84(-3.00%)
Apr 23, 2008 27.38 28.28 27.15 27.84 22,197,440 +0.39(+1.41%)
Apr 22, 2008 27.10 28.18 26.92 27.46 35,720,356 -2.94(-9.68%)
Apr 21, 2008 29.78 30.63 29.78 30.40 10,063,323 +0.45(+1.50%)
Apr 18, 2008 29.62 30.10 28.98 29.95 11,267,164 +0.44(+1.50%)
Apr 17, 2008 28.72 29.51 28.72 29.51 8,723,393 +0.72(+2.51%)
Apr 16, 2008 29.96 29.96 28.75 28.78 14,502,009 -1.16(-3.87%)
Apr 15, 2008 29.05 30.63 29.01 29.94 11,206,594 +0.76(+2.62%)
Apr 14, 2008 28.82 29.18 28.57 29.18 5,648,666 +0.34(+1.17%)
Apr 11, 2008 29.35 29.75 28.73 28.84 8,751,654 -0.59(-1.99%)
Apr 10, 2008 29.74 30.43 29.36 29.43 8,451,135 -0.55(-1.82%)
Apr 09, 2008 30.78 30.78 29.87 29.97 8,863,928 -0.64(-2.10%)
Apr 08, 2008 29.49 30.82 29.35 30.62 15,231,018 +1.13(+3.85%)
Apr 07, 2008 29.54 29.80 29.34 29.48 8,803,263 +0.14(+0.47%)
Apr 04, 2008 29.06 29.49 28.96 29.35 7,097,536 +0.28(+0.97%)
Apr 03, 2008 28.45 29.66 28.45 29.06 14,617,381 +0.15(+0.53%)
Apr 02, 2008 28.78 29.60 28.78 28.91 11,675,105 -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.