Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.70 19.40 17.08 19.03 18,463,784 +1.07(+5.98%)
Oct 30, 2008 18.20 18.20 16.94 17.96 11,734,561 +0.86(+5.02%)
Oct 29, 2008 17.89 18.19 16.84 17.10 18,032,670 -0.91(-5.03%)
Oct 28, 2008 17.06 18.03 16.04 18.00 14,673,534 +1.62(+9.89%)
Oct 27, 2008 17.89 18.39 16.20 16.38 14,665,727 -1.99(-10.83%)
Oct 24, 2008 17.79 18.81 17.05 18.37 12,983,348 -0.82(-4.26%)
Oct 23, 2008 19.46 19.88 17.78 19.19 13,566,410 -0.10(-0.54%)
Oct 22, 2008 19.01 19.90 18.20 19.30 19,164,582 -0.95(-4.71%)
Oct 21, 2008 20.16 20.84 20.05 20.25 16,770,941 -0.21(-1.02%)
Oct 20, 2008 19.74 20.54 19.41 20.46 12,146,813 +0.90(+4.59%)
Oct 17, 2008 18.44 19.83 18.09 19.56 21,997,996 +1.41(+7.78%)
Oct 16, 2008 18.94 19.25 16.60 18.15 25,071,066 +0.77(+4.43%)
Oct 15, 2008 18.11 18.48 17.30 17.38 13,899,305 -1.06(-5.74%)
Oct 14, 2008 19.50 20.25 18.17 18.44 18,466,602 -0.31(-1.67%)
Oct 13, 2008 14.48 18.86 14.30 18.75 22,060,300 +4.84(+34.76%)
Oct 10, 2008 13.34 15.24 11.64 13.91 28,366,116 -0.36(-2.53%)
Oct 09, 2008 16.14 16.18 14.07 14.28 22,498,838 -1.12(-7.29%)
Oct 08, 2008 16.25 16.86 15.40 15.40 15,538,601 -1.06(-6.43%)
Oct 07, 2008 18.04 18.24 16.46 16.46 13,884,636 -1.40(-7.82%)
Oct 06, 2008 19.06 19.24 17.36 17.85 15,727,420 -1.48(-7.67%)
Oct 03, 2008 20.10 20.28 19.24 19.34 0 -0.52(-2.63%)
Oct 02, 2008 20.12 20.42 19.81 19.86 12,589,141 -0.26(-1.28%)
Oct 01, 2008 20.83 20.83 19.86 20.11 8,776,952 -0.25(-1.22%)
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%)
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.