Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.99 20.85 18.98 20.36 13,277,531 +3.52(+20.90%)
Sep 29, 2008 20.26 20.85 16.84 16.84 10,574,713 -3.86(-18.64%)
Sep 26, 2008 20.05 21.01 20.05 20.70 0 +0.25(+1.22%)
Sep 25, 2008 20.20 20.82 20.13 20.45 6,872,530 +0.32(+1.59%)
Sep 24, 2008 20.86 21.07 20.03 20.13 6,119,919 -0.72(-3.46%)
Sep 23, 2008 21.07 22.05 20.24 20.85 8,070,089 -0.42(-1.96%)
Sep 22, 2008 21.65 21.73 20.96 21.27 8,376,208 -0.22(-1.01%)
Sep 19, 2008 24.01 24.06 21.12 21.48 0 +0.20(+0.94%)
Sep 18, 2008 20.73 21.43 19.97 21.28 15,955,089 +0.83(+4.04%)
Sep 17, 2008 21.25 22.05 20.45 20.46 15,300,606 -1.02(-4.74%)
Sep 16, 2008 22.24 22.29 20.72 21.48 21,781,276 -0.99(-4.39%)
Sep 15, 2008 23.08 23.43 22.38 22.46 13,419,907 -1.28(-5.40%)
Sep 12, 2008 24.06 24.06 23.18 23.75 8,971,382 -0.28(-1.17%)
Sep 11, 2008 22.87 24.06 22.87 24.03 12,510,274 +0.52(+2.22%)
Sep 10, 2008 22.86 23.72 22.79 23.51 10,185,327 +0.67(+2.91%)
Sep 09, 2008 23.31 24.08 22.84 22.84 15,734,310 -0.55(-2.33%)
Sep 08, 2008 22.98 23.46 22.63 23.39 11,074,733 +1.16(+5.23%)
Sep 05, 2008 22.38 22.46 21.84 22.22 0 -0.28(-1.25%)
Sep 04, 2008 23.71 23.75 22.23 22.50 16,855,250 -1.30(-5.46%)
Sep 03, 2008 23.40 23.90 23.24 23.80 6,373,547 +0.32(+1.37%)
Sep 02, 2008 24.45 25.17 23.26 23.48 16,022,694 -0.94(-3.84%)
Aug 29, 2008 24.09 24.66 23.95 24.42 8,899,624 +0.31(+1.30%)
Aug 28, 2008 23.70 24.24 23.60 24.11 7,422,117 +0.51(+2.14%)
Aug 27, 2008 23.62 23.95 23.11 23.60 7,036,955 -0.02(-0.10%)
Aug 26, 2008 23.50 24.35 23.27 23.63 7,600,020 +0.12(+0.51%)
Aug 25, 2008 24.48 24.58 23.39 23.51 8,186,532 -1.04(-4.25%)
Aug 22, 2008 24.43 24.64 24.15 24.55 8,312,884 +0.25(+1.02%)
Aug 21, 2008 24.14 24.64 23.94 24.30 7,404,027 +0.05(+0.20%)
Aug 20, 2008 24.82 24.82 23.97 24.25 8,822,283 -0.59(-2.36%)
Aug 19, 2008 25.64 25.77 24.04 24.84 15,667,349 -0.93(-3.61%)
Aug 18, 2008 26.67 26.86 25.58 25.77 10,650,747 -0.71(-2.67%)
Aug 15, 2008 25.61 26.55 24.97 26.47 12,279,966 +0.90(+3.51%)
Aug 14, 2008 25.43 25.95 24.94 25.57 9,647,403 +0.22(+0.89%)
Aug 13, 2008 25.25 25.53 24.76 25.35 9,001,983 +0.10(+0.41%)
Aug 12, 2008 25.17 25.61 25.01 25.25 9,326,116 +0.18(+0.74%)
Aug 11, 2008 24.92 25.56 24.25 25.06 9,248,945 +0.20(+0.81%)
Aug 08, 2008 23.47 25.01 23.47 24.86 13,272,561 +1.48(+6.31%)
Aug 07, 2008 23.89 24.02 23.27 23.39 8,820,917 -0.56(-2.34%)
Aug 06, 2008 24.39 24.39 23.55 23.95 12,186,071 -0.47(-1.94%)
Aug 05, 2008 23.23 24.44 23.23 24.42 16,294,343 +1.20(+5.15%)
Aug 04, 2008 23.02 23.66 22.05 23.23 14,299,035 +0.67(+2.95%)
Aug 01, 2008 22.45 22.70 22.01 22.56 13,344,752 +0.04(+0.18%)
Jul 31, 2008 21.75 23.23 21.75 22.52 21,559,412 +0.64(+2.93%)
Jul 30, 2008 22.17 22.40 21.40 21.88 13,080,188 -0.20(-0.91%)
Jul 29, 2008 21.53 22.18 21.35 22.08 9,506,175 +0.60(+2.80%)
Jul 28, 2008 22.03 22.42 21.48 21.48 11,019,013 -0.54(-2.44%)
Jul 25, 2008 21.67 22.13 21.57 22.01 14,020,719 +0.34(+1.59%)
Jul 24, 2008 22.25 22.41 21.50 21.67 13,941,623 -0.59(-2.67%)
Jul 23, 2008 22.39 22.56 21.88 22.26 33,140,434 +1.24(+5.91%)
Jul 22, 2008 19.57 21.17 19.37 21.02 32,633,360 +1.91(+9.99%)
Jul 21, 2008 19.35 19.52 19.05 19.11 17,100,906 -0.06(-0.29%)
Jul 18, 2008 19.02 19.48 18.64 19.17 19,483,510 +0.26(+1.36%)
Jul 17, 2008 18.12 18.98 18.04 18.91 19,963,002 +0.84(+4.66%)
Jul 16, 2008 17.96 18.17 17.62 18.07 23,890,138 +0.16(+0.90%)
Jul 15, 2008 17.57 17.98 17.00 17.91 20,141,222 +0.12(+0.68%)
Jul 14, 2008 17.80 18.04 17.67 17.79 13,260,936 +0.02(+0.09%)
Jul 11, 2008 17.45 18.08 17.27 17.77 17,683,066 -0.34(-1.86%)
Jul 10, 2008 18.37 18.58 17.79 18.11 16,179,061 -0.28(-1.53%)
Jul 09, 2008 18.73 18.89 18.24 18.39 20,997,958 -0.28(-1.50%)
Jul 08, 2008 18.27 19.32 18.05 18.67 29,122,000 -0.02(-0.13%)
Jul 07, 2008 18.21 18.98 18.19 18.69 21,514,444 +0.28(+1.52%)
Jul 04, 2008 19.65 20.04 18.22 18.41 28,417,558 +0.00(+0.00%)
Jul 03, 2008 19.65 20.04 18.22 18.41 28,417,558 -1.73(-8.60%)
Jul 02, 2008 21.67 21.89 20.08 20.15 34,167,852 -0.41(-1.99%)
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.