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 (%)
Oct 31, 2006 39.39 39.54 38.95 39.13 7,920,203 -0.20(-0.51%)
Oct 30, 2006 39.82 39.94 39.10 39.33 6,638,834 -0.30(-0.77%)
Oct 27, 2006 39.51 40.04 39.25 39.64 6,748,409 +0.03(+0.08%)
Oct 26, 2006 39.55 39.83 39.23 39.60 9,912,627 +0.59(+1.52%)
Oct 25, 2006 39.99 40.03 38.86 39.01 16,242,432 -0.97(-2.43%)
Oct 24, 2006 40.51 40.74 39.97 39.98 9,925,217 -0.64(-1.58%)
Oct 23, 2006 40.73 41.06 40.37 40.62 8,521,558 -0.05(-0.12%)
Oct 20, 2006 40.79 41.27 40.57 40.67 15,053,560 +0.04(+0.10%)
Oct 19, 2006 39.47 40.94 39.14 40.63 26,546,612 +2.13(+5.52%)
Oct 18, 2006 37.71 38.53 37.42 38.51 12,266,810 +1.02(+2.72%)
Oct 17, 2006 37.92 38.23 37.39 37.49 18,830,350 -0.65(-1.70%)
Oct 16, 2006 37.86 40.40 37.82 38.14 40,122,340 -0.97(-2.48%)
Oct 13, 2006 39.51 39.63 38.92 39.11 9,607,836 -0.70(-1.75%)
Oct 12, 2006 40.11 40.11 39.37 39.80 6,242,793 -0.39(-0.96%)
Oct 11, 2006 39.80 40.41 39.55 40.19 5,795,268 +0.36(+0.91%)
Oct 10, 2006 40.87 40.90 39.76 39.83 6,638,710 -0.86(-2.11%)
Oct 09, 2006 41.30 41.31 40.61 40.69 4,697,272 -0.63(-1.51%)
Oct 06, 2006 40.59 42.20 40.56 41.31 12,220,811 +0.67(+1.64%)
Oct 05, 2006 39.48 40.70 39.39 40.65 7,407,980 +0.89(+2.24%)
Oct 04, 2006 39.58 39.87 39.32 39.76 6,556,809 -0.02(-0.04%)
Oct 03, 2006 39.65 39.93 39.27 39.77 6,001,703 +0.12(+0.30%)
Oct 02, 2006 39.40 39.77 38.92 39.65 6,137,706 +0.18(+0.47%)
Sep 29, 2006 39.55 39.91 39.24 39.47 7,324,458 -0.21(-0.53%)
Sep 28, 2006 39.47 39.72 39.31 39.68 4,507,042 +0.30(+0.77%)
Sep 27, 2006 39.00 39.56 38.43 39.37 8,115,419 +0.37(+0.95%)
Sep 26, 2006 39.68 39.68 38.95 39.00 7,008,199 -0.16(-0.41%)
Sep 25, 2006 39.64 39.73 38.75 39.16 7,354,875 -0.12(-0.31%)
Sep 22, 2006 40.35 40.35 39.23 39.28 9,665,179 -1.06(-2.62%)
Sep 21, 2006 41.22 41.63 40.13 40.34 6,148,177 -0.99(-2.41%)
Sep 20, 2006 41.51 41.71 41.28 41.34 3,494,064 -0.27(-0.66%)
Sep 19, 2006 41.55 41.83 41.01 41.61 5,291,147 -0.18(-0.42%)
Sep 18, 2006 42.30 42.39 41.66 41.79 7,067,162 -0.10(-0.23%)
Sep 15, 2006 41.75 42.02 41.63 41.88 7,382,425 +0.32(+0.77%)
Sep 14, 2006 41.75 41.87 41.31 41.56 4,165,602 -0.19(-0.46%)
Sep 13, 2006 41.93 42.34 41.66 41.75 4,787,276 -0.39(-0.91%)
Sep 12, 2006 41.42 42.25 41.42 42.14 6,467,802 +0.75(+1.80%)
Sep 11, 2006 40.29 41.51 40.28 41.39 4,735,791 +0.56(+1.38%)
Sep 08, 2006 40.59 41.02 40.38 40.83 4,152,014 +0.55(+1.37%)
Sep 07, 2006 40.51 40.77 40.09 40.28 2,994,930 -0.17(-0.42%)
Sep 06, 2006 40.52 40.99 39.88 40.45 5,673,600 -0.22(-0.55%)
Sep 05, 2006 41.63 41.70 40.63 40.67 5,659,639 -0.88(-2.12%)
Sep 01, 2006 41.67 41.73 41.18 41.55 5,376,040 -0.12(-0.29%)
Aug 31, 2006 41.51 41.74 41.11 41.67 5,391,747 +0.16(+0.39%)
Aug 30, 2006 41.14 41.78 40.90 41.51 5,629,347 +0.58(+1.41%)
Aug 29, 2006 40.71 41.38 40.59 40.94 4,906,574 -0.24(-0.58%)
Aug 28, 2006 40.54 41.51 40.49 41.18 5,101,291 +0.36(+0.88%)
Aug 25, 2006 40.71 40.97 40.23 40.82 3,625,330 -0.22(-0.55%)
Aug 24, 2006 39.86 41.15 39.82 41.04 6,659,777 +1.22(+3.06%)
Aug 23, 2006 39.83 40.07 39.67 39.82 2,759,823 +0.00(+0.00%)
Aug 22, 2006 39.71 40.25 39.67 39.82 4,868,553 +0.06(+0.16%)
Aug 21, 2006 39.32 40.05 39.32 39.76 3,854,702 +0.05(+0.12%)
Aug 18, 2006 39.27 39.74 38.92 39.71 6,270,218 +0.37(+0.94%)
Aug 17, 2006 38.62 39.61 38.60 39.34 6,517,541 +0.72(+1.87%)
Aug 16, 2006 38.74 38.91 38.38 38.62 5,108,771 +0.01(+0.02%)
Aug 15, 2006 38.74 38.74 38.30 38.61 3,832,014 +0.38(+0.99%)
Aug 14, 2006 38.50 38.62 38.11 38.23 5,267,711 +0.07(+0.19%)
Aug 11, 2006 37.77 38.30 37.69 38.16 4,666,730 +0.14(+0.36%)
Aug 10, 2006 38.03 38.38 37.30 38.02 13,446,831 -1.27(-3.23%)
Aug 09, 2006 40.01 40.09 39.23 39.29 4,404,697 -0.35(-0.89%)
Aug 08, 2006 39.17 39.88 39.13 39.64 6,089,961 +0.75(+1.92%)
Aug 07, 2006 38.62 39.26 38.62 38.90 3,711,469 -0.06(-0.14%)
Aug 04, 2006 38.74 39.39 38.43 38.95 6,549,454 +0.63(+1.65%)
Aug 03, 2006 39.02 39.12 38.21 38.32 6,326,439 -0.64(-1.65%)
Aug 02, 2006 39.31 39.79 38.86 38.96 9,723,270 +0.60(+1.57%)
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.