UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.12 23.24 22.24 22.78 0 -0.29(-1.25%)
Jan 29, 2009 23.86 23.88 22.92 23.07 10,998,614 -1.05(-4.33%)
Jan 28, 2009 23.81 24.32 23.52 24.11 20,959,020 +0.73(+3.13%)
Jan 27, 2009 22.73 23.72 22.58 23.38 18,069,874 +0.75(+3.30%)
Jan 26, 2009 22.64 23.09 22.35 22.63 14,912,466 +0.09(+0.39%)
Jan 23, 2009 21.84 22.97 20.85 22.54 17,655,316 +0.68(+3.13%)
Jan 22, 2009 20.45 22.06 20.30 21.86 24,684,910 +1.72(+8.54%)
Jan 21, 2009 19.46 20.20 19.18 20.14 10,207,015 +0.72(+3.68%)
Jan 20, 2009 20.43 20.91 19.32 19.42 10,195,185 -1.08(-5.26%)
Jan 16, 2009 20.41 20.60 19.91 20.50 0 +0.49(+2.45%)
Jan 15, 2009 19.34 20.21 19.18 20.01 13,352,116 +0.65(+3.36%)
Jan 14, 2009 19.86 20.07 19.11 19.36 9,759,508 -1.03(-5.05%)
Jan 13, 2009 20.04 21.14 19.98 20.39 12,927,612 -0.21(-1.02%)
Jan 12, 2009 21.37 21.54 20.33 20.60 7,764,380 -0.67(-3.14%)
Jan 09, 2009 21.51 21.71 20.74 21.27 7,377,307 -0.21(-0.97%)
Jan 08, 2009 20.98 21.64 20.70 21.47 7,595,673 +0.33(+1.56%)
Jan 07, 2009 21.47 21.77 20.94 21.15 10,244,454 -0.16(-0.75%)
Jan 06, 2009 21.80 22.01 20.75 21.31 9,233,700 -0.51(-2.36%)
Jan 05, 2009 22.03 22.25 21.35 21.82 10,595,681 -0.36(-1.63%)
Jan 02, 2009 21.47 22.29 21.34 22.18 0 +0.80(+3.72%)
Jan 01, 2009 21.76 21.96 21.06 21.39 0 +0.00(+0.00%)
Dec 31, 2008 21.76 21.96 21.06 21.39 6,945,965 -0.35(-1.63%)
Dec 30, 2008 20.76 21.80 20.71 21.74 7,321,598 +1.18(+5.75%)
Dec 29, 2008 21.23 21.23 20.16 20.56 6,850,583 -0.59(-2.78%)
Dec 26, 2008 20.97 21.29 20.90 21.15 2,622,084 +0.27(+1.31%)
Dec 24, 2008 21.03 21.29 20.49 20.87 2,444,826 -0.02(-0.08%)
Dec 23, 2008 20.85 21.39 20.68 20.89 7,363,699 +0.19(+0.93%)
Dec 22, 2008 21.28 21.56 20.10 20.69 10,149,837 -0.60(-2.83%)
Dec 19, 2008 20.12 21.64 20.04 21.30 21,639,386 +1.27(+6.34%)
Dec 18, 2008 19.42 20.16 19.05 20.03 12,622,871 +0.81(+4.23%)
Dec 17, 2008 19.26 19.97 19.03 19.22 10,170,874 -0.36(-1.85%)
Dec 16, 2008 18.54 20.01 18.09 19.58 14,774,398 +0.46(+2.40%)
Dec 15, 2008 19.01 19.68 18.86 19.12 13,349,821 +0.19(+1.02%)
Dec 12, 2008 18.35 19.17 18.13 18.93 10,335,123 +0.04(+0.21%)
Dec 11, 2008 17.13 19.26 17.05 18.89 17,191,750 +1.54(+8.90%)
Dec 10, 2008 16.88 17.54 16.80 17.34 8,744,486 +0.64(+3.80%)
Dec 09, 2008 17.07 17.83 16.23 16.71 10,256,662 -0.54(-3.12%)
Dec 08, 2008 17.67 17.76 16.79 17.25 9,604,186 +0.03(+0.19%)
Dec 05, 2008 15.69 17.34 15.46 17.21 10,257,250 +1.21(+7.59%)
Dec 04, 2008 16.11 16.78 15.70 16.00 9,212,091 -0.39(-2.36%)
Dec 03, 2008 15.94 16.51 15.32 16.39 9,971,035 +0.05(+0.30%)
Dec 02, 2008 16.48 17.06 15.48 16.34 11,121,259 +0.16(+0.99%)
Dec 01, 2008 17.42 18.04 16.11 16.18 14,343,001 -0.72(-4.24%)
Nov 28, 2008 16.73 17.19 16.68 16.89 4,415,136 +0.02(+0.14%)
Nov 26, 2008 16.02 17.01 15.85 16.87 11,952,500 +0.20(+1.21%)
Nov 25, 2008 15.75 16.88 15.64 16.67 16,655,858 +1.33(+8.70%)
Nov 24, 2008 14.13 15.60 13.89 15.33 16,755,828 +1.54(+11.20%)
Nov 21, 2008 13.44 13.83 12.21 13.79 21,957,608 +0.68(+5.21%)
Nov 20, 2008 14.15 14.99 12.81 13.11 16,266,144 -1.15(-8.07%)
Nov 19, 2008 15.20 15.69 14.23 14.25 11,511,019 -1.05(-6.83%)
Nov 18, 2008 14.94 15.72 14.56 15.30 15,303,355 +0.11(+0.74%)
Nov 17, 2008 15.86 16.10 15.19 15.19 11,134,419 -0.91(-5.64%)
Nov 14, 2008 16.30 17.35 16.09 16.10 12,248,689 -0.66(-3.93%)
Nov 13, 2008 15.26 16.78 14.36 16.76 17,166,634 +1.58(+10.44%)
Nov 12, 2008 16.08 16.08 15.14 15.17 10,330,222 -1.04(-6.40%)
Nov 11, 2008 16.89 16.95 15.75 16.21 11,930,595 -1.03(-5.97%)
Nov 10, 2008 18.11 18.27 16.96 17.24 8,815,697 -0.80(-4.41%)
Nov 07, 2008 18.02 18.43 17.55 18.03 9,091,687 +0.22(+1.22%)
Nov 06, 2008 18.17 18.63 17.66 17.82 14,144,002 -0.49(-2.68%)
Nov 05, 2008 18.15 19.01 18.07 18.31 14,273,338 -0.04(-0.22%)
Nov 04, 2008 19.54 19.69 18.13 18.35 13,146,412 -0.54(-2.85%)
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.