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 (%)
Feb 28, 2007 41.69 42.25 41.44 41.82 8,754,094 +0.38(+0.91%)
Feb 27, 2007 42.65 43.02 40.82 41.44 10,750,791 -1.20(-2.82%)
Feb 26, 2007 42.61 42.75 42.21 42.64 5,865,687 +0.14(+0.34%)
Feb 23, 2007 43.34 43.51 42.38 42.50 5,724,795 -0.55(-1.28%)
Feb 22, 2007 43.13 43.27 42.83 43.05 4,860,030 +0.15(+0.36%)
Feb 21, 2007 43.14 43.38 42.64 42.90 5,979,733 -0.16(-0.37%)
Feb 20, 2007 43.71 44.04 42.96 43.06 7,782,887 -0.18(-0.41%)
Feb 16, 2007 42.88 43.50 42.82 43.23 7,831,927 +0.27(+0.63%)
Feb 15, 2007 41.75 43.39 41.66 42.96 10,468,900 +1.58(+3.81%)
Feb 14, 2007 41.44 41.62 41.12 41.38 6,395,642 +0.02(+0.06%)
Feb 13, 2007 41.62 41.83 41.24 41.36 7,587,866 -0.01(-0.02%)
Feb 12, 2007 41.23 41.66 41.17 41.37 5,440,929 +0.59(+1.45%)
Feb 09, 2007 41.09 41.29 40.67 40.77 5,538,865 -0.29(-0.70%)
Feb 08, 2007 41.09 41.40 41.01 41.06 5,123,328 -0.01(-0.02%)
Feb 07, 2007 41.18 41.18 40.86 41.07 6,453,918 +0.21(+0.51%)
Feb 06, 2007 41.51 41.58 40.48 40.86 13,688,247 -1.07(-2.56%)
Feb 05, 2007 41.63 42.34 41.56 41.94 8,077,131 -0.46(-1.10%)
Feb 02, 2007 42.35 42.83 42.27 42.40 6,188,749 +0.09(+0.21%)
Feb 01, 2007 41.89 42.65 41.50 42.31 5,858,066 +0.43(+1.03%)
Jan 31, 2007 42.07 42.07 41.22 41.88 5,322,860 +0.04(+0.10%)
Jan 30, 2007 41.69 42.10 41.52 41.84 7,338,899 +0.38(+0.93%)
Jan 29, 2007 41.15 41.68 41.15 41.46 6,272,355 +0.15(+0.37%)
Jan 26, 2007 41.72 41.78 41.09 41.30 5,113,220 -0.45(-1.07%)
Jan 25, 2007 41.51 41.99 41.51 41.75 6,210,337 +0.24(+0.58%)
Jan 24, 2007 41.17 41.92 40.68 41.51 10,179,771 +0.26(+0.64%)
Jan 23, 2007 41.83 42.03 41.19 41.25 9,532,757 -0.58(-1.38%)
Jan 22, 2007 42.63 42.67 41.71 41.82 10,975,780 -0.81(-1.90%)
Jan 19, 2007 43.11 43.11 42.54 42.63 10,146,578 -0.48(-1.12%)
Jan 18, 2007 43.76 43.76 42.76 43.11 16,405,706 -1.48(-3.32%)
Jan 17, 2007 44.84 45.11 44.49 44.60 8,400,451 -0.08(-0.18%)
Jan 16, 2007 44.16 44.84 43.85 44.68 10,249,277 +0.52(+1.18%)
Jan 12, 2007 43.59 44.35 43.47 44.16 10,414,244 +0.52(+1.19%)
Jan 11, 2007 42.56 43.67 42.43 43.63 6,851,985 +1.30(+3.07%)
Jan 10, 2007 42.33 42.67 41.83 42.34 6,333,625 +0.12(+0.28%)
Jan 09, 2007 42.75 42.75 42.02 42.22 6,843,125 -0.51(-1.20%)
Jan 08, 2007 42.03 42.87 41.85 42.73 5,420,817 +0.62(+1.47%)
Jan 05, 2007 42.31 42.51 41.62 42.11 7,756,307 -0.29(-0.68%)
Jan 04, 2007 42.07 42.47 41.71 42.40 6,429,585 +0.27(+0.65%)
Jan 03, 2007 43.53 43.55 41.93 42.13 10,433,336 -0.93(-2.16%)
Dec 29, 2006 42.79 43.31 42.79 43.06 5,503,550 +0.06(+0.13%)
Dec 28, 2006 42.37 43.07 42.37 43.00 4,525,105 +0.22(+0.52%)
Dec 27, 2006 41.94 42.95 41.71 42.78 6,133,469 +0.12(+0.28%)
Dec 26, 2006 43.02 43.14 42.46 42.66 2,891,285 -0.18(-0.41%)
Dec 22, 2006 43.08 43.20 42.40 42.83 5,701,585 -0.38(-0.89%)
Dec 21, 2006 43.19 43.64 42.98 43.22 10,197,117 +0.30(+0.69%)
Dec 20, 2006 42.12 43.03 41.94 42.92 12,806,636 +0.99(+2.35%)
Dec 19, 2006 40.47 42.10 40.46 41.94 16,314,987 +1.55(+3.83%)
Dec 18, 2006 40.23 40.49 40.05 40.39 6,819,915 +0.25(+0.62%)
Dec 15, 2006 39.80 40.19 39.38 40.14 9,263,844 +0.31(+0.78%)
Dec 14, 2006 40.07 40.24 39.74 39.83 9,387,507 -0.01(-0.02%)
Dec 13, 2006 40.41 40.52 39.78 39.84 8,181,702 -0.26(-0.66%)
Dec 12, 2006 40.00 40.37 39.88 40.10 8,924,427 -0.04(-0.10%)
Dec 11, 2006 39.99 40.31 39.55 40.14 5,584,536 +0.14(+0.36%)
Dec 08, 2006 39.56 40.03 39.49 40.00 7,663,092 +0.34(+0.85%)
Dec 07, 2006 39.33 40.27 39.27 39.66 12,631,936 +0.38(+0.98%)
Dec 06, 2006 39.29 39.38 39.04 39.28 12,229,003 +0.10(+0.27%)
Dec 05, 2006 39.35 39.40 39.01 39.17 5,741,641 -0.02(-0.06%)
Dec 04, 2006 39.15 39.69 38.96 39.20 9,791,438 +0.06(+0.16%)
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.