UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.13 23.24 22.24 22.78 0 -0.29(-1.25%)
Jan 29, 2009 23.87 23.89 22.93 23.07 10,995,612 -1.05(-4.33%)
Jan 28, 2009 23.81 24.33 23.52 24.12 20,953,300 +0.73(+3.13%)
Jan 27, 2009 22.74 23.72 22.59 23.39 18,064,944 +0.75(+3.30%)
Jan 26, 2009 22.65 23.09 22.36 22.64 14,908,397 +0.09(+0.39%)
Jan 23, 2009 21.85 22.98 20.85 22.55 17,650,498 +0.68(+3.13%)
Jan 22, 2009 20.46 22.07 20.31 21.87 24,678,174 +1.72(+8.54%)
Jan 21, 2009 19.47 20.20 19.19 20.15 10,204,229 +0.72(+3.68%)
Jan 20, 2009 20.44 20.92 19.33 19.43 10,192,403 -1.08(-5.26%)
Jan 16, 2009 20.42 20.60 19.91 20.51 0 +0.49(+2.45%)
Jan 15, 2009 19.35 20.22 19.19 20.02 13,348,472 +0.65(+3.36%)
Jan 14, 2009 19.86 20.07 19.12 19.37 9,756,844 -1.03(-5.05%)
Jan 13, 2009 20.04 21.14 19.98 20.39 12,924,085 -0.21(-1.01%)
Jan 12, 2009 21.38 21.54 20.34 20.60 7,762,261 -0.67(-3.14%)
Jan 09, 2009 21.51 21.71 20.75 21.27 7,375,294 -0.21(-0.97%)
Jan 08, 2009 20.99 21.64 20.71 21.48 7,593,600 +0.33(+1.56%)
Jan 07, 2009 21.48 21.78 20.94 21.15 10,241,659 -0.16(-0.75%)
Jan 06, 2009 21.80 22.01 20.76 21.31 9,231,180 -0.51(-2.36%)
Jan 05, 2009 22.04 22.25 21.36 21.83 10,592,790 -0.36(-1.63%)
Jan 02, 2009 21.47 22.29 21.34 22.19 0 +0.80(+3.72%)
Jan 01, 2009 21.76 21.96 21.07 21.39 0 +0.00(+0.00%)
Dec 31, 2008 21.76 21.96 21.07 21.39 6,944,070 -0.35(-1.63%)
Dec 30, 2008 20.76 21.80 20.72 21.75 7,319,600 +1.18(+5.75%)
Dec 29, 2008 21.24 21.24 20.17 20.56 6,848,713 -0.59(-2.78%)
Dec 26, 2008 20.97 21.30 20.90 21.15 2,621,369 +0.27(+1.31%)
Dec 24, 2008 21.04 21.30 20.49 20.88 2,444,159 -0.02(-0.08%)
Dec 23, 2008 20.85 21.39 20.68 20.89 7,361,689 +0.19(+0.93%)
Dec 22, 2008 21.29 21.57 20.11 20.70 10,147,067 -0.60(-2.83%)
Dec 19, 2008 20.12 21.65 20.04 21.30 21,633,482 +1.27(+6.34%)
Dec 18, 2008 19.43 20.17 19.05 20.03 12,619,426 +0.81(+4.23%)
Dec 17, 2008 19.27 19.98 19.04 19.22 10,168,099 -0.36(-1.85%)
Dec 16, 2008 18.55 20.02 18.09 19.58 14,770,366 +0.46(+2.40%)
Dec 15, 2008 19.02 19.69 18.87 19.12 13,346,178 +0.19(+1.02%)
Dec 12, 2008 18.35 19.17 18.14 18.93 10,332,302 +0.04(+0.21%)
Dec 11, 2008 17.14 19.27 17.06 18.89 17,187,060 +1.54(+8.90%)
Dec 10, 2008 16.89 17.54 16.80 17.35 8,742,100 +0.64(+3.80%)
Dec 09, 2008 17.07 17.84 16.24 16.71 10,253,863 -0.54(-3.12%)
Dec 08, 2008 17.68 17.77 16.79 17.25 9,601,565 +0.03(+0.19%)
Dec 05, 2008 15.70 17.35 15.47 17.22 10,254,451 +1.21(+7.59%)
Dec 04, 2008 16.12 16.78 15.71 16.00 9,209,577 -0.39(-2.36%)
Dec 03, 2008 15.95 16.51 15.32 16.39 9,968,314 +0.05(+0.29%)
Dec 02, 2008 16.49 17.07 15.48 16.34 11,118,224 +0.16(+0.99%)
Dec 01, 2008 17.43 18.05 16.12 16.18 14,339,086 -0.72(-4.24%)
Nov 28, 2008 16.74 17.19 16.69 16.90 4,413,931 +0.02(+0.14%)
Nov 26, 2008 16.03 17.02 15.86 16.87 11,949,239 +0.20(+1.21%)
Nov 25, 2008 15.75 16.88 15.64 16.67 16,651,313 +1.33(+8.70%)
Nov 24, 2008 14.13 15.60 13.90 15.34 16,751,255 +1.54(+11.20%)
Nov 21, 2008 13.45 13.83 12.22 13.79 21,951,616 +0.68(+5.21%)
Nov 20, 2008 14.15 15.00 12.81 13.11 16,261,705 -1.15(-8.07%)
Nov 19, 2008 15.21 15.70 14.23 14.26 11,507,878 -1.05(-6.83%)
Nov 18, 2008 14.94 15.72 14.56 15.30 15,299,179 +0.11(+0.74%)
Nov 17, 2008 15.87 16.11 15.19 15.19 11,131,381 -0.91(-5.64%)
Nov 14, 2008 16.30 17.36 16.09 16.10 12,245,346 -0.66(-3.93%)
Nov 13, 2008 15.26 16.78 14.36 16.76 17,161,950 +1.58(+10.44%)
Nov 12, 2008 16.08 16.08 15.14 15.18 10,327,403 -1.04(-6.40%)
Nov 11, 2008 16.90 16.95 15.75 16.21 11,927,339 -1.03(-5.97%)
Nov 10, 2008 18.11 18.28 16.96 17.24 8,813,291 -0.80(-4.41%)
Nov 07, 2008 18.02 18.43 17.56 18.04 9,089,206 +0.22(+1.22%)
Nov 06, 2008 18.18 18.63 17.67 17.82 14,140,142 -0.49(-2.68%)
Nov 05, 2008 18.16 19.01 18.08 18.31 14,269,443 -0.04(-0.22%)
Nov 04, 2008 19.54 19.70 18.14 18.35 13,142,825 -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.