Skip to main content

UnitedHealth Group (NY: UNH )

485.16 -4.07 (-0.83%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.76 23.24 21.76 22.53 21,553,524 +0.64(+2.93%)
Jul 30, 2008 22.18 22.41 21.41 21.88 13,076,617 -0.20(-0.91%)
Jul 29, 2008 21.54 22.19 21.35 22.08 9,503,580 +0.60(+2.80%)
Jul 28, 2008 22.04 22.42 21.48 21.48 11,016,004 -0.54(-2.44%)
Jul 25, 2008 21.68 22.14 21.58 22.02 14,016,890 +0.34(+1.59%)
Jul 24, 2008 22.25 22.41 21.51 21.68 13,937,817 -0.59(-2.67%)
Jul 23, 2008 22.40 22.57 21.88 22.27 33,131,384 +1.24(+5.91%)
Jul 22, 2008 19.57 21.18 19.37 21.03 32,624,450 +1.91(+9.99%)
Jul 21, 2008 19.36 19.53 19.06 19.12 17,096,236 -0.06(-0.29%)
Jul 18, 2008 19.03 19.49 18.64 19.17 19,478,190 +0.26(+1.36%)
Jul 17, 2008 18.13 18.99 18.04 18.92 19,957,552 +0.84(+4.66%)
Jul 16, 2008 17.97 18.18 17.62 18.07 23,883,614 +0.16(+0.90%)
Jul 15, 2008 17.58 17.99 17.01 17.91 20,135,722 +0.12(+0.68%)
Jul 14, 2008 17.80 18.05 17.67 17.79 13,257,315 +0.02(+0.09%)
Jul 11, 2008 17.46 18.09 17.28 17.78 17,678,238 -0.34(-1.86%)
Jul 10, 2008 18.37 18.59 17.79 18.11 16,174,644 -0.28(-1.53%)
Jul 09, 2008 18.73 18.90 18.25 18.39 20,992,226 -0.28(-1.50%)
Jul 08, 2008 18.27 19.32 18.06 18.68 29,114,046 -0.02(-0.13%)
Jul 07, 2008 18.22 18.99 18.19 18.70 21,508,570 +0.28(+1.52%)
Jul 04, 2008 19.65 20.05 18.23 18.42 28,409,798 +0.00(+0.00%)
Jul 03, 2008 19.65 20.05 18.23 18.42 28,409,798 -1.73(-8.60%)
Jul 02, 2008 21.68 21.90 20.09 20.15 34,158,520 -0.41(-1.99%)
Jul 01, 2008 20.95 21.02 20.29 20.56 14,904,688 -0.50(-2.36%)
Jun 30, 2008 20.90 21.32 20.46 21.06 19,084,586 +0.19(+0.92%)
Jun 27, 2008 21.10 21.42 20.85 20.86 25,057,426 +0.03(+0.15%)
Jun 26, 2008 21.24 21.90 20.77 20.83 15,510,069 -0.66(-3.06%)
Jun 25, 2008 21.24 21.85 21.24 21.49 10,581,196 +0.29(+1.36%)
Jun 24, 2008 20.98 21.46 20.79 21.20 17,322,244 +0.03(+0.15%)
Jun 23, 2008 21.84 21.85 21.03 21.17 19,342,842 -0.59(-2.69%)
Jun 20, 2008 22.33 22.42 21.66 21.76 22,031,816 -0.62(-2.76%)
Jun 19, 2008 21.74 23.03 21.60 22.37 64,094,132 -1.87(-7.71%)
Jun 18, 2008 24.04 24.39 23.98 24.24 22,842,134 +0.18(+0.73%)
Jun 17, 2008 24.29 24.47 24.03 24.07 9,183,327 -0.16(-0.66%)
Jun 16, 2008 24.59 24.66 24.00 24.23 13,881,094 -0.43(-1.76%)
Jun 13, 2008 24.31 24.78 24.07 24.66 22,760,676 -0.22(-0.87%)
Jun 12, 2008 25.70 25.76 24.85 24.88 19,733,142 -0.75(-2.94%)
Jun 11, 2008 26.06 26.14 25.48 25.63 14,417,782 -0.52(-1.99%)
Jun 10, 2008 26.24 26.48 26.06 26.15 11,593,466 -0.26(-1.00%)
Jun 09, 2008 26.50 26.67 26.27 26.42 11,231,518 -0.08(-0.30%)
Jun 06, 2008 27.05 27.19 26.46 26.50 15,496,263 -0.73(-2.68%)
Jun 05, 2008 27.17 27.40 26.93 27.23 13,250,896 +0.10(+0.35%)
Jun 04, 2008 27.21 27.36 27.01 27.13 13,972,347 -0.10(-0.38%)
Jun 03, 2008 27.31 27.52 26.87 27.23 12,082,575 -0.03(-0.12%)
Jun 02, 2008 27.45 27.61 27.00 27.27 12,895,681 -0.18(-0.64%)
May 30, 2008 27.74 27.86 27.32 27.44 9,528,177 -0.23(-0.84%)
May 29, 2008 27.35 27.89 27.28 27.68 14,139,675 +0.22(+0.79%)
May 28, 2008 28.11 28.27 27.44 27.46 19,181,816 -0.63(-2.26%)
May 27, 2008 27.83 28.26 27.77 28.09 12,899,648 +0.22(+0.78%)
May 26, 2008 28.48 28.51 27.53 27.88 0 +0.00(+0.00%)
May 23, 2008 28.48 28.51 27.53 27.88 15,041,676 -0.44(-1.56%)
May 22, 2008 27.68 28.69 27.27 28.32 20,338,638 +0.91(+3.34%)
May 21, 2008 27.27 27.70 27.13 27.40 16,017,346 +0.09(+0.32%)
May 20, 2008 26.99 27.43 26.84 27.31 24,223,624 +0.49(+1.82%)
May 19, 2008 26.14 26.96 26.03 26.83 16,545,146 +0.90(+3.47%)
May 16, 2008 25.76 26.14 25.56 25.93 22,112,236 +0.50(+1.96%)
May 15, 2008 25.75 25.85 25.26 25.43 19,988,694 -0.26(-1.00%)
May 14, 2008 26.10 26.31 25.69 25.69 12,727,932 -0.43(-1.63%)
May 13, 2008 26.32 26.54 26.07 26.11 7,693,840 -0.18(-0.70%)
May 12, 2008 26.62 26.62 26.12 26.30 6,333,508 -0.13(-0.49%)
May 09, 2008 26.54 26.64 26.17 26.42 6,442,903 -0.05(-0.18%)
May 08, 2008 26.27 26.93 26.07 26.47 8,984,178 +0.27(+1.04%)
May 07, 2008 26.26 26.66 26.12 26.20 10,687,647 -0.11(-0.43%)
May 06, 2008 26.53 26.69 26.12 26.31 14,878,885 -0.22(-0.82%)
May 05, 2008 26.92 27.30 26.52 26.53 14,146,244 -0.32(-1.20%)
May 02, 2008 26.48 27.56 26.48 26.85 16,101,945 +0.46(+1.73%)
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.