Skip to main content

UnitedHealth Group (NY: UNH )

490.82 -2.28 (-0.46%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.09 44.55 43.90 44.11 9,071,266 +0.16(+0.37%)
May 30, 2007 43.80 44.21 43.68 43.95 5,297,966 +0.00(+0.00%)
May 29, 2007 43.81 44.13 43.81 43.95 6,369,254 +0.13(+0.29%)
May 25, 2007 43.97 43.98 43.51 43.82 6,096,199 +0.16(+0.37%)
May 24, 2007 43.49 43.84 43.22 43.66 10,601,584 +0.23(+0.52%)
May 23, 2007 43.40 43.69 43.18 43.43 8,345,097 +0.03(+0.07%)
May 22, 2007 43.15 43.77 42.97 43.40 8,264,053 +0.31(+0.73%)
May 21, 2007 43.04 43.69 42.78 43.09 8,502,716 +0.02(+0.06%)
May 18, 2007 43.27 43.33 42.80 43.06 7,353,793 -0.14(-0.34%)
May 17, 2007 43.14 43.49 42.87 43.21 6,235,751 -0.12(-0.28%)
May 16, 2007 42.56 43.35 42.35 43.33 8,502,281 +0.90(+2.13%)
May 15, 2007 42.24 42.80 42.30 42.43 8,234,702 -0.12(-0.28%)
May 14, 2007 43.06 43.08 42.51 42.55 7,305,792 -0.61(-1.42%)
May 11, 2007 42.71 43.33 42.57 43.16 9,239,332 +0.46(+1.08%)
May 10, 2007 42.49 43.15 41.88 42.70 5,936,122 -0.06(-0.13%)
May 09, 2007 42.55 43.09 42.48 42.76 8,618,957 -0.02(-0.04%)
May 08, 2007 42.68 42.89 42.51 42.77 10,697,493 -0.11(-0.26%)
May 07, 2007 43.39 43.43 42.81 42.89 10,036,950 -0.26(-0.60%)
May 04, 2007 42.81 43.36 42.68 43.14 7,449,848 +0.31(+0.71%)
May 03, 2007 43.45 43.49 42.68 42.84 9,470,216 -0.48(-1.12%)
May 02, 2007 42.77 43.45 42.46 43.32 9,114,875 +0.84(+1.97%)
May 01, 2007 42.62 42.68 42.23 42.48 11,339,810 -0.25(-0.58%)
Apr 30, 2007 43.14 43.14 42.48 42.73 9,180,725 -0.07(-0.17%)
Apr 27, 2007 42.46 42.89 42.46 42.81 7,860,675 +0.35(+0.83%)
Apr 26, 2007 42.77 43.18 42.02 42.45 17,976,106 -0.19(-0.43%)
Apr 25, 2007 42.89 43.41 42.15 42.64 17,912,386 -1.04(-2.38%)
Apr 24, 2007 43.41 43.79 42.97 43.68 11,658,924 +0.23(+0.52%)
Apr 23, 2007 42.85 43.51 42.68 43.45 9,766,163 +0.60(+1.41%)
Apr 20, 2007 42.27 43.37 41.97 42.85 17,024,300 +0.93(+2.21%)
Apr 19, 2007 41.48 42.27 41.28 41.92 24,751,038 -1.74(-3.98%)
Apr 18, 2007 43.67 44.26 43.39 43.66 9,159,488 -0.33(-0.75%)
Apr 17, 2007 44.13 44.42 43.56 43.99 15,473,810 +0.62(+1.43%)
Apr 16, 2007 42.65 43.37 42.48 43.37 8,035,042 +0.72(+1.70%)
Apr 13, 2007 42.97 42.97 42.04 42.64 8,625,708 -0.14(-0.32%)
Apr 12, 2007 42.61 42.97 42.49 42.78 6,476,447 -0.02(-0.04%)
Apr 11, 2007 43.39 43.66 42.60 42.80 12,739,018 -0.89(-2.03%)
Apr 10, 2007 44.17 44.37 43.42 43.68 10,324,129 -0.52(-1.17%)
Apr 09, 2007 44.42 44.60 44.14 44.20 10,056,221 -0.36(-0.81%)
Apr 05, 2007 44.15 45.02 44.07 44.56 11,229,295 +0.22(+0.49%)
Apr 04, 2007 43.98 44.62 43.81 44.34 10,808,917 +0.36(+0.82%)
Apr 03, 2007 43.55 44.17 43.49 43.98 11,209,370 +0.71(+1.64%)
Apr 02, 2007 43.01 43.45 42.79 43.27 10,965,614 +0.61(+1.43%)
Mar 30, 2007 42.56 42.87 42.30 42.66 10,810,158 +0.10(+0.25%)
Mar 29, 2007 43.28 43.28 42.16 42.56 32,745,450 -1.59(-3.59%)
Mar 28, 2007 45.08 45.70 43.97 44.14 15,466,267 -0.84(-1.86%)
Mar 27, 2007 45.10 45.59 44.21 44.98 18,833,282 -0.83(-1.81%)
Mar 26, 2007 45.48 45.99 45.26 45.81 12,030,419 +0.30(+0.65%)
Mar 23, 2007 44.67 45.70 44.51 45.51 10,770,301 +0.66(+1.47%)
Mar 22, 2007 0.1611 45.29 44.01 44.85 15,954,311 +0.53(+1.20%)
Mar 21, 2007 43.53 44.41 42.93 44.32 16,256,607 +0.75(+1.72%)
Mar 20, 2007 43.73 44.22 43.39 43.57 11,279,328 -0.16(-0.37%)
Mar 19, 2007 43.12 43.91 42.95 43.73 9,597,799 +0.94(+2.20%)
Mar 16, 2007 43.74 44.00 42.60 42.79 15,428,272 -0.74(-1.70%)
Mar 15, 2007 42.98 43.68 42.83 43.53 8,080,985 +0.55(+1.27%)
Mar 14, 2007 42.60 43.45 42.47 42.98 10,677,176 +0.30(+0.70%)
Mar 13, 2007 42.90 43.51 42.66 42.68 12,788,871 -0.22(-0.51%)
Mar 12, 2007 42.60 43.18 42.42 42.90 8,562,005 +0.22(+0.51%)
Mar 09, 2007 43.09 43.33 42.56 42.68 5,942,594 -0.27(-0.62%)
Mar 08, 2007 43.63 43.69 42.77 42.95 7,496,659 -0.38(-0.87%)
Mar 07, 2007 43.34 43.49 42.77 43.33 8,175,475 -0.14(-0.33%)
Mar 06, 2007 43.82 43.89 43.12 43.47 16,490,886 +0.82(+1.93%)
Mar 05, 2007 43.41 44.17 42.63 42.65 11,620,591 -0.98(-2.25%)
Mar 02, 2007 43.48 44.36 42.68 43.64 16,359,767 +1.16(+2.73%)
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.