UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.91 39.76 38.79 39.39 11,801,612 +1.00(+2.61%)
Oct 30, 2007 38.28 38.63 37.99 38.39 6,378,173 -0.04(-0.10%)
Oct 29, 2007 38.65 38.86 38.31 38.43 5,976,935 -0.03(-0.08%)
Oct 26, 2007 38.96 39.09 37.66 38.46 7,646,371 -0.43(-1.11%)
Oct 25, 2007 38.84 39.24 38.61 38.89 8,198,173 +0.05(+0.12%)
Oct 24, 2007 39.47 39.60 38.39 38.84 9,198,955 -0.30(-0.76%)
Oct 23, 2007 38.61 39.38 38.59 39.14 8,192,309 +0.57(+1.48%)
Oct 22, 2007 37.86 38.61 37.74 38.57 9,465,872 +0.54(+1.43%)
Oct 19, 2007 38.26 38.44 37.96 38.03 14,476,644 -0.52(-1.35%)
Oct 18, 2007 39.27 39.27 38.40 38.55 19,063,768 -0.40(-1.03%)
Oct 17, 2007 38.86 39.60 38.67 38.95 7,117,030 +0.08(+0.21%)
Oct 16, 2007 39.20 39.36 38.75 38.87 8,063,654 -0.34(-0.88%)
Oct 15, 2007 39.87 39.87 39.07 39.21 10,009,439 -0.61(-1.53%)
Oct 12, 2007 39.46 40.05 39.39 39.82 11,429,433 +0.28(+0.71%)
Oct 11, 2007 39.70 39.75 39.43 39.54 12,607,478 +0.01(+0.02%)
Oct 10, 2007 38.85 39.81 38.82 39.53 16,427,544 +0.67(+1.73%)
Oct 09, 2007 38.30 38.87 38.27 38.86 9,972,128 +0.54(+1.42%)
Oct 08, 2007 38.23 38.43 38.21 38.31 4,808,993 +0.09(+0.23%)
Oct 05, 2007 38.02 38.48 37.97 38.23 9,604,259 +0.26(+0.68%)
Oct 04, 2007 38.00 38.18 37.78 37.97 10,012,683 +0.26(+0.70%)
Oct 03, 2007 38.31 38.31 37.34 37.70 16,724,784 -0.67(-1.75%)
Oct 02, 2007 38.63 38.79 38.00 38.38 10,703,622 -0.20(-0.52%)
Oct 01, 2007 39.16 39.25 38.39 38.58 9,297,536 -0.23(-0.60%)
Sep 28, 2007 39.28 39.28 38.47 38.81 16,146,184 -0.67(-1.69%)
Sep 27, 2007 39.63 39.65 39.46 39.48 7,408,654 -0.04(-0.10%)
Sep 26, 2007 39.68 39.70 39.37 39.52 10,027,034 -0.14(-0.34%)
Sep 25, 2007 39.69 40.00 39.61 39.65 9,819,016 -0.06(-0.16%)
Sep 24, 2007 40.07 40.15 39.61 39.72 15,716,140 -0.28(-0.70%)
Sep 21, 2007 40.20 40.20 39.89 40.00 11,999,647 +0.08(+0.20%)
Sep 20, 2007 39.91 40.08 39.71 39.92 6,723,112 -0.02(-0.06%)
Sep 19, 2007 40.27 40.42 39.75 39.94 9,344,705 -0.21(-0.52%)
Sep 18, 2007 40.16 40.45 39.69 40.15 11,636,146 +0.12(+0.30%)
Sep 17, 2007 39.85 40.16 39.72 40.03 7,841,910 +0.03(+0.08%)
Sep 14, 2007 39.49 40.20 39.41 40.00 8,861,784 +0.29(+0.73%)
Sep 13, 2007 39.79 39.96 39.58 39.71 6,297,687 +0.06(+0.16%)
Sep 12, 2007 39.69 39.86 39.55 39.64 8,260,691 -0.08(-0.20%)
Sep 11, 2007 39.60 39.85 39.09 39.72 7,210,245 +0.36(+0.92%)
Sep 10, 2007 39.54 39.65 39.24 39.36 7,644,499 -0.06(-0.14%)
Sep 07, 2007 39.39 39.67 39.25 39.42 5,241,126 -0.33(-0.83%)
Sep 06, 2007 39.29 39.84 39.29 39.75 5,202,193 +0.25(+0.63%)
Sep 05, 2007 39.96 40.07 39.38 39.50 7,717,000 -0.72(-1.79%)
Sep 04, 2007 40.16 40.67 40.06 40.22 9,885,895 +0.14(+0.36%)
Aug 31, 2007 39.51 40.31 39.28 40.08 11,488,649 +0.77(+1.96%)
Aug 30, 2007 39.02 39.66 38.73 39.31 8,177,584 +0.29(+0.74%)
Aug 29, 2007 39.12 39.27 38.68 39.02 7,793,119 +0.05(+0.12%)
Aug 28, 2007 39.56 39.78 38.95 38.97 6,572,964 -0.45(-1.14%)
Aug 27, 2007 39.60 40.02 39.42 39.42 5,267,555 -0.34(-0.85%)
Aug 24, 2007 38.79 39.90 38.60 39.76 7,761,673 +0.79(+2.04%)
Aug 23, 2007 39.19 39.27 38.74 38.96 7,382,948 -0.02(-0.06%)
Aug 22, 2007 39.27 39.44 38.55 38.99 12,875,643 -0.73(-1.84%)
Aug 21, 2007 39.71 40.00 39.48 39.72 7,243,972 +0.01(+0.02%)
Aug 20, 2007 40.16 40.45 39.44 39.71 8,838,449 -0.20(-0.50%)
Aug 17, 2007 39.62 39.96 39.19 39.91 11,873,863 +0.75(+1.92%)
Aug 16, 2007 38.95 39.37 38.44 39.16 12,048,563 -0.21(-0.53%)
Aug 15, 2007 39.15 40.15 39.07 39.36 12,765,076 +0.51(+1.32%)
Aug 14, 2007 39.50 39.57 38.60 38.85 7,739,087 -0.45(-1.14%)
Aug 13, 2007 38.35 40.06 38.31 39.30 15,157,225 +1.25(+3.29%)
Aug 10, 2007 37.18 38.52 36.90 38.05 14,771,999 +0.92(+2.48%)
Aug 09, 2007 38.30 38.43 36.89 37.13 18,136,110 -0.99(-2.61%)
Aug 08, 2007 38.71 38.71 37.62 38.12 12,783,800 -0.34(-0.88%)
Aug 07, 2007 38.75 39.32 36.72 38.46 11,848,406 -0.41(-1.05%)
Aug 06, 2007 38.27 38.91 38.07 38.87 12,039,204 +0.46(+1.21%)
Aug 03, 2007 38.58 38.75 38.34 38.40 13,688,622 -0.35(-0.91%)
Aug 02, 2007 38.07 39.11 38.07 38.75 12,971,213 +0.30(+0.77%)
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.