UnitedHealth Group (NY: UNH )

577.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.91 27.21 26.54 26.57 14,818,489 -0.35(-1.29%)
Jan 28, 2010 26.84 27.45 26.60 26.92 20,793,112 +0.15(+0.57%)
Jan 27, 2010 26.04 27.00 25.85 26.76 17,868,334 +0.64(+2.47%)
Jan 26, 2010 26.18 26.50 26.12 26.12 13,732,675 -0.45(-1.70%)
Jan 25, 2010 27.02 27.15 26.54 26.57 13,569,483 -0.13(-0.48%)
Jan 22, 2010 27.23 27.46 26.65 26.70 26,118,502 +0.05(+0.18%)
Jan 21, 2010 28.53 28.74 26.57 26.65 36,256,664 -1.17(-4.20%)
Jan 20, 2010 28.94 29.04 27.61 27.82 33,352,714 -0.47(-1.65%)
Jan 19, 2010 27.83 28.91 27.78 28.29 32,853,310 +1.11(+4.09%)
Jan 15, 2010 27.01 27.17 27.17 27.17 24,071,884 +0.35(+1.29%)
Jan 14, 2010 26.31 26.84 26.03 26.83 10,951,984 +0.63(+2.40%)
Jan 13, 2010 25.76 26.21 25.51 26.20 10,925,801 +0.39(+1.53%)
Jan 12, 2010 26.33 26.50 25.40 25.81 16,296,515 -0.70(-2.64%)
Jan 11, 2010 26.34 26.68 26.33 26.51 8,950,746 +0.18(+0.67%)
Jan 08, 2010 26.46 26.51 26.04 26.33 8,977,722 -0.25(-0.94%)
Jan 07, 2010 25.44 26.61 25.44 26.58 14,641,017 +0.98(+3.84%)
Jan 06, 2010 25.44 25.81 25.29 25.60 12,122,948 +0.25(+0.98%)
Jan 05, 2010 25.55 25.74 25.19 25.35 13,886,028 -0.04(-0.16%)
Jan 04, 2010 25.27 25.44 24.94 25.39 15,151,338 +0.85(+3.45%)
Dec 31, 2009 24.92 24.54 24.54 24.54 6,649,761 -0.43(-1.71%)
Dec 30, 2009 24.84 24.97 24.64 24.97 7,211,243 +0.13(+0.52%)
Dec 29, 2009 25.03 25.33 24.73 24.84 11,426,105 -0.43(-1.72%)
Dec 28, 2009 25.39 25.63 25.02 25.27 9,896,827 -0.23(-0.92%)
Dec 24, 2009 25.68 25.68 25.16 25.51 6,164,281 +0.05(+0.19%)
Dec 23, 2009 25.95 26.29 25.38 25.46 11,798,139 -0.56(-2.17%)
Dec 22, 2009 26.08 26.18 25.91 26.02 12,861,660 -0.23(-0.89%)
Dec 21, 2009 25.74 26.77 25.70 26.26 30,323,748 +0.86(+3.39%)
Dec 18, 2009 25.67 25.76 25.02 25.40 19,494,286 -0.23(-0.88%)
Dec 17, 2009 25.84 26.03 25.21 25.62 18,384,618 -0.21(-0.81%)
Dec 16, 2009 25.36 26.02 25.36 25.83 43,371,184 +0.61(+2.43%)
Dec 15, 2009 24.88 25.27 24.86 25.22 36,005,788 +0.30(+1.20%)
Dec 14, 2009 24.93 25.00 24.89 24.92 25,283,616 +0.38(+1.54%)
Dec 11, 2009 24.50 24.99 24.48 24.54 23,687,754 +0.14(+0.56%)
Dec 10, 2009 23.12 24.73 22.98 24.40 34,181,052 +1.46(+6.35%)
Dec 09, 2009 23.25 23.83 22.65 22.95 23,726,118 +0.03(+0.14%)
Dec 08, 2009 22.67 23.29 22.60 22.92 19,744,102 +0.13(+0.57%)
Dec 07, 2009 22.17 22.92 22.16 22.79 14,010,632 +0.68(+3.06%)
Dec 04, 2009 22.26 22.59 21.98 22.11 14,673,429 +0.10(+0.48%)
Dec 03, 2009 22.76 22.92 21.98 22.01 19,034,040 -0.77(-3.39%)
Dec 02, 2009 23.12 23.18 22.67 22.78 14,282,578 -0.33(-1.43%)
Dec 01, 2009 23.35 23.50 23.05 23.11 12,054,221 +0.02(+0.10%)
Nov 30, 2009 23.70 23.74 22.95 23.08 15,691,561 -0.62(-2.62%)
Nov 27, 2009 23.34 23.87 23.11 23.70 6,776,707 -0.08(-0.34%)
Nov 25, 2009 23.82 23.95 23.65 23.78 10,012,673 +0.45(+1.93%)
Nov 24, 2009 23.62 23.91 23.23 23.33 8,993,228 -0.08(-0.34%)
Nov 23, 2009 23.30 23.82 23.29 23.41 11,950,278 +0.42(+1.82%)
Nov 20, 2009 22.79 23.16 22.79 23.00 11,189,071 -0.06(-0.24%)
Nov 19, 2009 23.08 23.12 22.44 23.05 8,682,605 -0.19(-0.83%)
Nov 18, 2009 23.33 23.44 23.07 23.25 9,100,548 -0.08(-0.35%)
Nov 17, 2009 23.32 23.49 23.18 23.33 7,580,127 -0.14(-0.62%)
Nov 16, 2009 23.54 23.75 23.31 23.47 10,285,023 +0.06(+0.24%)
Nov 13, 2009 23.39 23.63 23.28 23.41 7,795,506 +0.26(+1.11%)
Nov 12, 2009 23.70 23.70 23.10 23.16 10,441,635 -0.49(-2.08%)
Nov 11, 2009 23.34 23.70 23.08 23.65 10,922,116 +0.32(+1.38%)
Nov 10, 2009 23.35 23.49 23.04 23.33 10,014,339 -0.13(-0.55%)
Nov 09, 2009 22.79 23.54 22.71 23.45 14,595,311 +0.37(+1.60%)
Nov 06, 2009 22.63 23.14 22.38 23.08 14,769,534 +0.67(+2.98%)
Nov 05, 2009 22.50 22.85 22.28 22.42 14,893,274 -0.02(-0.11%)
Nov 04, 2009 22.24 23.32 22.24 22.44 27,850,852 +0.77(+3.57%)
Nov 03, 2009 21.40 21.74 21.14 21.67 14,197,334 +0.39(+1.85%)
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.