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 27, 2009 16.18 16.50 15.56 15.74 0 -0.34(-2.09%)
Feb 26, 2009 18.70 18.70 15.63 16.08 43,206,480 -2.37(-12.85%)
Feb 25, 2009 19.31 19.31 18.07 18.45 17,908,078 -0.95(-4.87%)
Feb 24, 2009 19.04 19.78 18.91 19.40 17,469,904 +0.31(+1.64%)
Feb 23, 2009 21.31 21.55 18.71 19.08 36,520,616 -3.33(-14.87%)
Feb 20, 2009 22.54 22.88 22.06 22.42 17,969,268 -0.54(-2.34%)
Feb 19, 2009 22.90 23.55 22.66 22.95 12,659,620 +0.26(+1.13%)
Feb 18, 2009 22.78 22.78 22.27 22.70 13,729,322 -0.07(-0.32%)
Feb 17, 2009 22.58 23.10 21.82 22.77 16,724,541 -0.43(-1.86%)
Feb 13, 2009 23.57 23.59 22.95 23.20 11,555,984 -0.42(-1.76%)
Feb 12, 2009 22.27 23.67 22.03 23.62 20,434,032 +0.74(+3.26%)
Feb 11, 2009 22.27 22.99 22.15 22.87 18,128,444 +0.46(+2.07%)
Feb 10, 2009 23.45 23.76 22.30 22.41 15,680,066 -1.24(-5.25%)
Feb 09, 2009 23.73 23.79 23.16 23.65 15,808,039 +0.46(+2.00%)
Feb 06, 2009 23.05 23.58 22.83 23.19 19,072,000 +0.11(+0.49%)
Feb 05, 2009 22.96 23.30 22.85 23.07 16,556,703 -0.14(-0.62%)
Feb 04, 2009 23.87 23.99 23.03 23.22 16,244,279 -0.61(-2.56%)
Feb 03, 2009 23.72 24.23 22.99 23.83 15,434,356 +0.47(+2.02%)
Feb 02, 2009 22.43 23.63 22.27 23.35 11,625,623 +0.66(+2.89%)
Jan 30, 2009 23.04 23.15 22.16 22.70 0 -0.29(-1.25%)
Jan 29, 2009 23.78 23.79 22.84 22.99 11,037,614 -1.04(-4.33%)
Jan 28, 2009 23.72 24.23 23.43 24.03 21,033,340 +0.73(+3.13%)
Jan 27, 2009 22.65 23.63 22.50 23.30 18,133,950 +0.75(+3.30%)
Jan 26, 2009 22.56 23.01 22.27 22.55 14,965,345 +0.09(+0.39%)
Jan 23, 2009 21.77 22.89 20.77 22.46 17,717,920 +0.68(+3.13%)
Jan 22, 2009 20.38 21.98 20.23 21.78 24,772,442 +1.71(+8.54%)
Jan 21, 2009 19.40 20.12 19.12 20.07 10,243,209 +0.71(+3.68%)
Jan 20, 2009 20.36 20.84 19.25 19.36 10,231,337 -1.07(-5.26%)
Jan 16, 2009 20.34 20.53 19.84 20.43 0 +0.49(+2.45%)
Jan 15, 2009 19.28 20.14 19.12 19.94 13,399,462 +0.65(+3.36%)
Jan 14, 2009 19.79 20.00 19.05 19.29 9,794,115 -1.03(-5.05%)
Jan 13, 2009 19.96 21.06 19.91 20.32 12,973,454 -0.21(-1.01%)
Jan 12, 2009 21.29 21.46 20.26 20.53 7,791,912 -0.66(-3.14%)
Jan 09, 2009 21.43 21.63 20.67 21.19 7,403,467 -0.21(-0.97%)
Jan 08, 2009 20.91 21.56 20.63 21.40 7,622,607 +0.33(+1.56%)
Jan 07, 2009 21.40 21.70 20.86 21.07 10,280,781 -0.16(-0.75%)
Jan 06, 2009 21.72 21.93 20.68 21.23 9,266,443 -0.51(-2.36%)
Jan 05, 2009 21.95 22.17 21.28 21.74 10,633,253 -0.36(-1.63%)
Jan 02, 2009 21.39 22.21 21.26 22.10 0 +0.79(+3.72%)
Jan 01, 2009 21.68 21.88 20.99 21.31 0 +0.00(+0.00%)
Dec 31, 2008 21.68 21.88 20.99 21.31 6,970,595 -0.35(-1.63%)
Dec 30, 2008 20.69 21.72 20.64 21.66 7,347,560 +1.18(+5.75%)
Dec 29, 2008 21.16 21.16 20.09 20.49 6,874,875 -0.58(-2.78%)
Dec 26, 2008 20.89 21.21 20.82 21.07 2,631,382 +0.27(+1.31%)
Dec 24, 2008 20.96 21.21 20.41 20.80 2,453,495 -0.02(-0.08%)
Dec 23, 2008 20.77 21.31 20.61 20.81 7,389,810 +0.19(+0.93%)
Dec 22, 2008 21.21 21.49 20.03 20.62 10,185,828 -0.60(-2.83%)
Dec 19, 2008 20.04 21.57 19.96 21.22 21,716,120 +1.27(+6.34%)
Dec 18, 2008 19.36 20.09 18.98 19.96 12,667,631 +0.81(+4.23%)
Dec 17, 2008 19.20 19.90 18.96 19.15 10,206,940 -0.36(-1.85%)
Dec 16, 2008 18.47 19.94 18.03 19.51 14,826,788 +0.46(+2.40%)
Dec 15, 2008 18.95 19.61 18.80 19.05 13,397,159 +0.19(+1.02%)
Dec 12, 2008 18.28 19.10 18.07 18.86 10,371,771 +0.04(+0.21%)
Dec 11, 2008 17.07 19.20 16.99 18.82 17,252,712 +1.54(+8.90%)
Dec 10, 2008 16.82 17.47 16.74 17.28 8,775,494 +0.63(+3.80%)
Dec 09, 2008 17.01 17.77 16.18 16.65 10,293,032 -0.54(-3.12%)
Dec 08, 2008 17.61 17.70 16.73 17.18 9,638,242 +0.03(+0.19%)
Dec 05, 2008 15.64 17.28 15.41 17.15 10,293,622 +1.21(+7.59%)
Dec 04, 2008 16.06 16.72 15.65 15.94 9,244,756 -0.38(-2.35%)
Dec 03, 2008 15.89 16.45 15.26 16.33 10,006,392 +0.05(+0.29%)
Dec 02, 2008 16.42 17.00 15.42 16.28 11,160,694 +0.16(+0.99%)
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.