Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.82 24.44 24.44 24.44 6,676,310 -0.43(-1.71%)
Dec 30, 2009 24.74 24.87 24.54 24.87 7,240,033 +0.13(+0.52%)
Dec 29, 2009 24.93 25.23 24.64 24.74 11,471,723 -0.43(-1.72%)
Dec 28, 2009 25.29 25.53 24.93 25.17 9,936,339 -0.23(-0.92%)
Dec 24, 2009 25.57 25.58 25.06 25.41 6,188,891 +0.05(+0.19%)
Dec 23, 2009 25.85 26.18 25.28 25.36 11,845,242 -0.56(-2.17%)
Dec 22, 2009 25.98 26.07 25.81 25.92 12,913,009 -0.23(-0.89%)
Dec 21, 2009 25.64 26.67 25.60 26.15 30,444,812 +0.86(+3.39%)
Dec 18, 2009 25.57 25.66 24.93 25.29 19,572,116 -0.22(-0.88%)
Dec 17, 2009 25.74 25.93 25.11 25.52 18,458,018 -0.21(-0.81%)
Dec 16, 2009 25.26 25.92 25.26 25.73 43,544,340 +0.61(+2.43%)
Dec 15, 2009 24.78 25.17 24.76 25.12 36,149,540 +0.30(+1.20%)
Dec 14, 2009 24.83 24.91 24.79 24.82 25,384,558 +0.38(+1.54%)
Dec 11, 2009 24.40 24.89 24.38 24.44 23,782,326 +0.14(+0.56%)
Dec 10, 2009 23.03 24.64 22.89 24.31 34,317,516 +1.45(+6.35%)
Dec 09, 2009 23.16 23.74 22.56 22.86 23,820,842 +0.03(+0.14%)
Dec 08, 2009 22.58 23.19 22.51 22.82 19,822,928 +0.13(+0.57%)
Dec 07, 2009 22.08 22.83 22.07 22.70 14,066,568 +0.67(+3.06%)
Dec 04, 2009 22.17 22.50 21.89 22.02 14,732,011 +0.10(+0.48%)
Dec 03, 2009 22.67 22.82 21.89 21.92 19,110,032 -0.77(-3.39%)
Dec 02, 2009 23.03 23.09 22.58 22.69 14,339,600 -0.33(-1.43%)
Dec 01, 2009 23.26 23.41 22.96 23.02 12,102,346 +0.02(+0.10%)
Nov 30, 2009 23.61 23.65 22.86 22.99 15,754,208 -0.62(-2.62%)
Nov 27, 2009 23.25 23.77 23.02 23.61 6,803,762 -0.08(-0.34%)
Nov 25, 2009 23.72 23.85 23.55 23.69 10,052,647 +0.45(+1.93%)
Nov 24, 2009 23.52 23.81 23.14 23.24 9,029,133 -0.08(-0.34%)
Nov 23, 2009 23.21 23.72 23.20 23.32 11,997,988 +0.42(+1.82%)
Nov 20, 2009 22.70 23.07 22.70 22.90 11,233,743 -0.06(-0.24%)
Nov 19, 2009 22.98 23.03 22.35 22.96 8,717,269 -0.19(-0.83%)
Nov 18, 2009 23.23 23.35 22.98 23.15 9,136,881 -0.08(-0.35%)
Nov 17, 2009 23.23 23.40 23.09 23.23 7,610,390 -0.14(-0.62%)
Nov 16, 2009 23.44 23.66 23.22 23.38 10,326,085 +0.06(+0.24%)
Nov 13, 2009 23.30 23.54 23.18 23.32 7,826,628 +0.26(+1.11%)
Nov 12, 2009 23.60 23.60 23.01 23.06 10,483,322 -0.49(-2.08%)
Nov 11, 2009 23.25 23.60 22.98 23.55 10,965,721 +0.32(+1.38%)
Nov 10, 2009 23.26 23.40 22.95 23.23 10,054,321 -0.13(-0.55%)
Nov 09, 2009 22.70 23.45 22.62 23.36 14,653,582 +0.37(+1.60%)
Nov 06, 2009 22.54 23.05 22.29 22.99 14,828,500 +0.67(+2.98%)
Nov 05, 2009 22.42 22.76 22.19 22.33 14,952,734 -0.02(-0.11%)
Nov 04, 2009 22.15 23.23 22.15 22.35 27,962,042 +0.77(+3.57%)
Nov 03, 2009 21.32 21.65 21.06 21.58 14,254,015 +0.39(+1.85%)
Nov 02, 2009 20.87 21.34 20.56 21.19 10,211,531 +0.38(+1.81%)
Oct 30, 2009 21.11 21.48 20.77 20.81 14,646,040 -0.42(-1.96%)
Oct 29, 2009 20.90 21.32 20.85 21.23 16,265,095 +0.47(+2.28%)
Oct 28, 2009 21.08 21.26 20.70 20.75 14,347,280 -0.50(-2.34%)
Oct 27, 2009 20.29 21.49 20.20 21.25 25,543,616 +0.95(+4.70%)
Oct 26, 2009 20.80 21.00 20.28 20.30 17,890,260 -0.43(-2.09%)
Oct 23, 2009 20.65 20.76 20.53 20.73 10,341,208 +0.11(+0.54%)
Oct 22, 2009 20.09 20.85 20.07 20.62 17,152,794 +0.47(+2.35%)
Oct 21, 2009 20.83 20.91 20.07 20.15 14,913,036 -0.67(-3.24%)
Oct 20, 2009 20.77 20.98 20.74 20.82 26,674,466 +0.83(+4.17%)
Oct 19, 2009 19.70 20.04 19.58 19.99 12,806,984 +0.38(+1.92%)
Oct 16, 2009 19.82 20.02 19.51 19.61 15,420,694 -0.08(-0.41%)
Oct 15, 2009 19.86 19.98 19.55 19.69 13,870,270 -0.26(-1.29%)
Oct 14, 2009 19.74 19.99 19.53 19.95 12,222,068 +0.47(+2.39%)
Oct 13, 2009 20.19 20.19 19.22 19.48 23,696,576 -0.75(-3.73%)
Oct 12, 2009 20.33 20.47 19.90 20.23 17,397,730 +0.45(+2.27%)
Oct 09, 2009 19.61 20.09 19.58 19.78 20,643,434 +0.41(+2.11%)
Oct 08, 2009 19.48 19.59 18.85 19.38 30,580,324 -0.71(-3.55%)
Oct 07, 2009 19.58 20.32 19.57 20.09 15,031,906 +0.54(+2.75%)
Oct 06, 2009 19.62 19.72 19.10 19.55 13,955,801 +0.27(+1.41%)
Oct 05, 2009 19.55 19.65 19.21 19.28 15,507,707 -0.19(-0.99%)
Oct 02, 2009 19.79 19.98 19.21 19.47 13,990,047 -0.41(-2.06%)
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.