Skip to main content

UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.12 40.97 39.53 40.74 10,436,175 +0.54(+1.36%)
Jan 30, 2008 40.48 41.11 40.17 40.20 12,252,668 -0.50(-1.22%)
Jan 29, 2008 41.85 41.85 40.16 40.69 12,321,933 -0.98(-2.35%)
Jan 28, 2008 39.99 41.67 39.74 41.67 16,598,379 +1.60(+4.00%)
Jan 25, 2008 39.97 40.23 39.67 40.07 15,532,916 +0.14(+0.36%)
Jan 24, 2008 40.37 40.49 39.49 39.92 14,335,833 -0.42(-1.05%)
Jan 23, 2008 39.92 40.41 38.56 40.35 19,356,978 -0.70(-1.70%)
Jan 22, 2008 41.27 42.46 40.33 41.05 20,524,040 -2.55(-5.85%)
Jan 21, 2008 43.79 43.98 42.56 43.59 0 +0.00(+0.00%)
Jan 18, 2008 43.79 43.98 42.56 43.59 12,110,622 +0.03(+0.07%)
Jan 17, 2008 44.51 44.51 43.11 43.56 9,591,026 -0.74(-1.66%)
Jan 16, 2008 43.76 45.09 43.76 44.30 10,486,412 +0.26(+0.60%)
Jan 15, 2008 44.08 44.40 43.70 44.04 8,365,507 -0.38(-0.85%)
Jan 14, 2008 45.08 45.28 44.14 44.41 7,729,161 -0.39(-0.88%)
Jan 11, 2008 44.63 45.35 44.45 44.80 7,656,052 -0.14(-0.32%)
Jan 10, 2008 44.80 45.10 44.13 44.95 8,003,261 -0.08(-0.18%)
Jan 09, 2008 44.95 46.06 44.68 45.03 11,706,706 -0.02(-0.04%)
Jan 08, 2008 45.72 46.06 44.86 45.05 10,160,828 -0.54(-1.18%)
Jan 07, 2008 44.51 45.77 44.51 45.58 7,603,387 +0.71(+1.57%)
Jan 04, 2008 45.33 45.62 44.83 44.88 9,047,686 -0.75(-1.63%)
Jan 03, 2008 45.48 45.91 45.29 45.62 6,069,562 +0.21(+0.46%)
Jan 02, 2008 45.83 46.37 45.25 45.41 9,606,808 -1.23(-2.63%)
Jan 01, 2008 46.48 46.94 46.38 46.64 0 +0.00(+0.00%)
Dec 31, 2007 46.48 46.94 46.38 46.64 4,236,230 -0.06(-0.14%)
Dec 28, 2007 46.61 47.28 46.54 46.70 4,661,167 -0.06(-0.14%)
Dec 27, 2007 46.64 47.63 46.64 46.77 5,832,363 -0.47(-1.00%)
Dec 26, 2007 47.18 47.43 47.08 47.24 3,983,420 +0.06(+0.12%)
Dec 24, 2007 47.09 47.65 47.09 47.18 2,413,841 -0.09(-0.19%)
Dec 21, 2007 46.60 47.55 46.50 47.27 13,869,563 +0.71(+1.51%)
Dec 20, 2007 46.21 46.74 45.76 46.57 8,396,544 +0.60(+1.31%)
Dec 19, 2007 45.76 46.21 45.08 45.97 5,562,318 +0.13(+0.28%)
Dec 18, 2007 45.59 46.05 45.15 45.84 8,171,238 +0.49(+1.08%)
Dec 17, 2007 45.17 45.84 45.17 45.35 7,180,824 -0.11(-0.25%)
Dec 14, 2007 45.09 46.03 44.16 45.46 8,648,817 -0.24(-0.53%)
Dec 13, 2007 45.76 46.23 45.34 45.70 10,740,620 -0.35(-0.77%)
Dec 12, 2007 45.89 46.75 45.89 46.05 16,840,020 +0.32(+0.70%)
Dec 11, 2007 46.35 46.60 45.62 45.73 14,831,714 -0.64(-1.38%)
Dec 10, 2007 45.40 46.44 45.26 46.38 13,940,749 +0.98(+2.15%)
Dec 07, 2007 44.85 45.67 44.29 45.40 10,216,980 +0.54(+1.20%)
Dec 06, 2007 43.72 44.88 43.39 44.86 8,390,571 +1.04(+2.38%)
Dec 05, 2007 44.03 44.03 43.46 43.82 13,581,144 +0.28(+0.64%)
Dec 04, 2007 43.49 44.07 43.19 43.54 11,846,063 -0.24(-0.55%)
Dec 03, 2007 43.51 44.02 43.30 43.78 8,947,945 -0.30(-0.67%)
Nov 30, 2007 44.04 44.08 43.32 44.08 7,545,840 +0.19(+0.44%)
Nov 29, 2007 43.80 44.05 43.74 43.88 7,692,471 +0.03(+0.07%)
Nov 28, 2007 43.75 43.92 43.00 43.85 10,942,716 +0.34(+0.79%)
Nov 27, 2007 42.91 43.61 42.64 43.51 9,844,317 +0.73(+1.70%)
Nov 26, 2007 43.33 43.93 42.73 42.78 8,111,797 -0.55(-1.28%)
Nov 23, 2007 43.00 43.39 42.99 43.33 3,698,252 +0.53(+1.24%)
Nov 21, 2007 43.04 43.59 42.56 42.80 8,761,780 -0.53(-1.22%)
Nov 20, 2007 42.85 43.63 42.75 43.33 10,824,069 +0.46(+1.08%)
Nov 19, 2007 42.67 43.03 42.49 42.87 10,273,794 +0.06(+0.13%)
Nov 16, 2007 42.69 43.06 42.38 42.81 10,238,286 +0.32(+0.75%)
Nov 15, 2007 42.25 43.11 42.25 42.49 9,502,624 -0.02(-0.04%)
Nov 14, 2007 42.89 43.01 42.20 42.50 9,791,532 -0.21(-0.49%)
Nov 13, 2007 42.31 42.71 42.02 42.71 13,226,411 +0.53(+1.25%)
Nov 12, 2007 41.25 42.47 41.25 42.18 16,901,000 +0.78(+1.88%)
Nov 09, 2007 40.23 41.85 39.98 41.41 20,507,920 +1.11(+2.74%)
Nov 08, 2007 40.14 40.35 39.70 40.30 9,158,083 +0.35(+0.88%)
Nov 07, 2007 39.87 40.50 39.68 39.95 12,934,917 +0.21(+0.52%)
Nov 06, 2007 39.39 39.79 39.19 39.74 5,873,546 +0.38(+0.96%)
Nov 05, 2007 38.87 39.64 38.87 39.36 8,132,280 +0.14(+0.37%)
Nov 02, 2007 38.70 39.30 38.56 39.22 9,349,947 +0.31(+0.80%)
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.