Skip to main content

UnitedHealth Group (NY: UNH )

484.50 -5.48 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.95 26.95 26.06 26.17 17,822,822 -0.62(-2.31%)
Apr 29, 2008 26.84 26.85 26.42 26.79 13,194,306 -0.19(-0.71%)
Apr 28, 2008 27.27 27.39 26.83 26.98 12,159,371 -0.28(-1.03%)
Apr 25, 2008 27.11 27.50 26.92 27.26 12,552,637 +0.32(+1.19%)
Apr 24, 2008 27.67 28.30 26.79 26.94 12,617,374 -0.83(-3.00%)
Apr 23, 2008 27.32 28.21 27.08 27.77 22,253,512 +0.38(+1.41%)
Apr 22, 2008 27.03 28.11 26.85 27.39 35,810,588 -2.94(-9.68%)
Apr 21, 2008 29.70 30.56 29.70 30.32 10,088,743 +0.45(+1.50%)
Apr 18, 2008 29.54 30.03 28.91 29.87 11,295,625 +0.44(+1.50%)
Apr 17, 2008 28.65 29.44 28.65 29.43 8,745,429 +0.72(+2.51%)
Apr 16, 2008 29.89 29.89 28.68 28.71 14,538,642 -1.15(-3.87%)
Apr 15, 2008 28.98 30.56 28.94 29.87 11,234,902 +0.76(+2.62%)
Apr 14, 2008 28.75 29.11 28.49 29.10 5,662,935 +0.34(+1.17%)
Apr 11, 2008 29.27 29.67 28.65 28.77 8,773,761 -0.59(-1.99%)
Apr 10, 2008 29.66 30.35 29.29 29.35 8,472,483 -0.55(-1.82%)
Apr 09, 2008 30.70 30.70 29.79 29.90 8,886,319 -0.64(-2.10%)
Apr 08, 2008 29.42 30.74 29.28 30.54 15,269,492 +1.13(+3.85%)
Apr 07, 2008 29.46 29.73 29.26 29.41 8,825,500 +0.14(+0.47%)
Apr 04, 2008 28.99 29.42 28.89 29.27 7,115,465 +0.28(+0.97%)
Apr 03, 2008 28.37 29.58 28.37 28.99 14,654,306 +0.15(+0.53%)
Apr 02, 2008 28.71 29.52 28.71 28.84 11,704,597 -0.23(-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.