Skip to main content

UnitedHealth Group (NY: UNH )

482.59 -1.93 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.83 43.34 42.83 43.09 5,499,458 +0.06(+0.13%)
Dec 28, 2006 42.40 43.11 42.40 43.03 4,521,740 +0.22(+0.52%)
Dec 27, 2006 41.98 42.99 41.74 42.81 6,128,908 +0.12(+0.28%)
Dec 26, 2006 43.05 43.17 42.50 42.69 2,889,135 -0.18(-0.41%)
Dec 22, 2006 43.11 43.23 42.43 42.87 5,697,345 -0.38(-0.89%)
Dec 21, 2006 43.22 43.68 43.01 43.25 10,189,534 +0.30(+0.69%)
Dec 20, 2006 42.15 43.07 41.98 42.95 12,797,113 +0.99(+2.35%)
Dec 19, 2006 40.50 42.13 40.49 41.97 16,302,855 +1.55(+3.83%)
Dec 18, 2006 40.26 40.52 40.08 40.42 6,814,844 +0.25(+0.62%)
Dec 15, 2006 39.83 40.22 39.41 40.17 9,256,955 +0.31(+0.78%)
Dec 14, 2006 40.10 40.27 39.77 39.86 9,380,526 -0.01(-0.02%)
Dec 13, 2006 40.44 40.55 39.81 39.87 8,175,618 -0.26(-0.66%)
Dec 12, 2006 40.03 40.40 39.91 40.13 8,917,791 -0.04(-0.10%)
Dec 11, 2006 40.02 40.34 39.58 40.17 5,580,383 +0.14(+0.36%)
Dec 08, 2006 39.59 40.06 39.52 40.03 7,657,394 +0.34(+0.85%)
Dec 07, 2006 39.36 40.30 39.30 39.69 12,622,543 +0.39(+0.98%)
Dec 06, 2006 39.32 39.41 39.07 39.30 12,219,909 +0.10(+0.27%)
Dec 05, 2006 39.38 39.43 39.04 39.20 5,737,372 -0.02(-0.06%)
Dec 04, 2006 39.18 39.72 38.99 39.22 9,784,157 +0.06(+0.16%)
Dec 01, 2006 39.43 39.97 38.88 39.16 9,558,712 -0.20(-0.51%)
Nov 30, 2006 38.45 39.68 38.41 39.36 14,259,387 +1.22(+3.20%)
Nov 29, 2006 38.06 38.18 37.64 38.14 10,251,008 +0.18(+0.46%)
Nov 28, 2006 37.09 38.49 37.09 37.97 12,169,783 +0.93(+2.51%)
Nov 27, 2006 37.45 37.60 37.03 37.03 7,003,878 -0.43(-1.13%)
Nov 24, 2006 37.21 37.69 37.04 37.46 2,297,343 +0.12(+0.32%)
Nov 22, 2006 37.08 37.44 37.07 37.34 6,054,217 +0.18(+0.50%)
Nov 21, 2006 37.69 37.69 37.04 37.16 7,646,296 -0.38(-1.03%)
Nov 20, 2006 38.27 38.39 37.48 37.54 7,503,897 -0.35(-0.93%)
Nov 17, 2006 38.17 38.24 37.60 37.89 7,125,953 -0.30(-0.78%)
Nov 16, 2006 38.66 38.73 38.09 38.19 6,572,939 -0.27(-0.71%)
Nov 15, 2006 38.01 38.56 37.97 38.46 9,601,856 +0.42(+1.10%)
Nov 14, 2006 37.71 38.11 37.58 38.05 11,084,331 +0.55(+1.48%)
Nov 13, 2006 37.08 37.58 36.73 37.49 11,369,129 +0.51(+1.39%)
Nov 10, 2006 36.45 37.29 36.31 36.98 13,237,154 +0.67(+1.86%)
Nov 09, 2006 38.49 38.49 36.18 36.31 26,740,902 -2.19(-5.69%)
Nov 08, 2006 38.85 39.04 37.99 38.49 19,555,846 -1.26(-3.17%)
Nov 07, 2006 39.10 40.10 38.78 39.75 11,713,531 +0.93(+2.40%)
Nov 06, 2006 38.37 39.07 38.36 38.82 7,754,031 +0.47(+1.21%)
Nov 03, 2006 38.99 39.10 38.07 38.36 8,326,122 -0.63(-1.62%)
Nov 02, 2006 38.57 39.46 38.57 38.99 7,047,521 +0.26(+0.66%)
Nov 01, 2006 39.57 39.73 38.38 38.74 6,887,041 -0.38(-0.98%)
Oct 31, 2006 39.38 39.53 38.94 39.12 7,922,366 -0.20(-0.51%)
Oct 30, 2006 39.81 39.93 39.09 39.32 6,640,648 -0.30(-0.77%)
Oct 27, 2006 39.50 40.03 39.24 39.63 6,750,253 +0.03(+0.08%)
Oct 26, 2006 39.54 39.82 39.22 39.59 9,915,334 +0.59(+1.52%)
Oct 25, 2006 39.98 40.02 38.85 39.00 16,246,868 -0.97(-2.43%)
Oct 24, 2006 40.50 40.73 39.96 39.97 9,927,928 -0.64(-1.58%)
Oct 23, 2006 40.72 41.04 40.36 40.61 8,523,886 -0.05(-0.12%)
Oct 20, 2006 40.78 41.26 40.56 40.66 15,057,672 +0.04(+0.10%)
Oct 19, 2006 39.46 40.92 39.13 40.62 26,553,862 +2.13(+5.52%)
Oct 18, 2006 37.70 38.52 37.41 38.49 12,270,161 +1.02(+2.72%)
Oct 17, 2006 37.91 38.22 37.38 37.48 18,835,494 -0.65(-1.70%)
Oct 16, 2006 37.85 40.39 37.81 38.13 40,133,300 -0.97(-2.48%)
Oct 13, 2006 39.50 39.62 38.91 39.10 9,610,460 -0.70(-1.75%)
Oct 12, 2006 40.10 40.10 39.36 39.79 6,244,498 -0.38(-0.96%)
Oct 11, 2006 39.79 40.40 39.54 40.18 5,796,850 +0.36(+0.91%)
Oct 10, 2006 40.86 40.88 39.75 39.82 6,640,523 -0.86(-2.11%)
Oct 09, 2006 41.29 41.30 40.60 40.68 4,698,555 -0.63(-1.51%)
Oct 06, 2006 40.58 42.19 40.55 41.30 12,224,149 +0.67(+1.64%)
Oct 05, 2006 39.47 40.68 39.38 40.64 7,410,003 +0.89(+2.24%)
Oct 04, 2006 39.57 39.86 39.31 39.75 6,558,600 -0.02(-0.04%)
Oct 03, 2006 39.64 39.92 39.26 39.76 6,003,342 +0.12(+0.30%)
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.