Indicators

UnitedHealth Group (NY: UNH )

511.58 +4.55 (+0.90%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.97	22.06	20.95	21.43	14,552,770	-0.48(-2.17%)
May 28, 2009	22.12	22.85	21.81	21.90	12,368,581	-0.24(-1.09%)
May 27, 2009	21.71	22.44	21.68	22.15	9,429,126	+0.24(+1.10%)
May 26, 2009	21.11	22.08	20.83	21.90	12,805,988	+0.72(+3.38%)
May 22, 2009	21.71	22.02	21.05	21.19	8,182,114	-0.50(-2.30%)
May 21, 2009	22.04	22.94	21.46	21.69	11,511,818	-0.69(-3.10%)
May 20, 2009	22.30	22.86	21.86	22.38	11,663,764	+0.26(+1.16%)
May 19, 2009	22.32	22.72	21.95	22.12	8,599,278	-0.28(-1.26%)
May 18, 2009	22.31	22.42	21.43	22.40	13,385,656	+0.24(+1.09%)
May 15, 2009	22.35	23.15	21.89	22.16	11,057,505	-0.23(-1.04%)
May 14, 2009	22.29	22.73	21.77	22.40	7,464,158	+0.11(+0.51%)
May 13, 2009	21.81	22.80	21.35	22.28	12,165,773	+0.27(+1.24%)
May 12, 2009	21.80	22.40	21.24	22.01	12,312,470	-0.22(-0.98%)
May 11, 2009	22.77	22.98	22.07	22.23	12,307,317	-1.03(-4.43%)
May 08, 2009	23.15	23.92	22.99	23.26	21,117,800	+0.52(+2.30%)
May 07, 2009	20.78	22.98	20.78	22.73	21,697,250	+1.84(+8.83%)
May 06, 2009	20.74	20.95	20.34	20.89	12,010,244	+0.30(+1.45%)
May 05, 2009	19.03	20.69	19.03	20.59	17,145,268	+1.48(+7.76%)
May 04, 2009	18.51	19.14	18.37	19.11	11,907,056	+0.60(+3.27%)

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.