UnitedHealth Group (NY: UNH )

458.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 33.42 33.80 32.96 33.00 11,931,428 -0.43(-1.29%)
Jan 28, 2010 33.33 34.09 33.04 33.43 16,742,026 +0.19(+0.57%)
Jan 27, 2010 32.34 33.53 32.11 33.24 14,387,078 +0.80(+2.47%)
Jan 26, 2010 32.51 32.91 32.44 32.44 11,057,162 -0.56(-1.70%)
Jan 25, 2010 33.56 33.72 32.96 33.00 10,925,764 -0.16(-0.48%)
Jan 22, 2010 33.82 34.11 33.10 33.16 21,029,880 +0.06(+0.18%)
Jan 21, 2010 35.43 35.69 33.00 33.10 29,192,839 -1.45(-4.20%)
Jan 20, 2010 35.94 36.07 34.29 34.55 26,854,662 -0.58(-1.65%)
Jan 19, 2010 34.56 35.90 34.50 35.13 26,452,555 +1.38(+4.09%)
Jan 15, 2010 33.54 33.75 33.75 33.75 19,382,000 +0.43(+1.29%)
Jan 14, 2010 32.68 33.33 32.33 33.32 8,818,228 +0.78(+2.40%)
Jan 13, 2010 31.99 32.55 31.68 32.54 8,797,146 +0.49(+1.53%)
Jan 12, 2010 32.70 32.91 31.54 32.05 13,121,493 -0.87(-2.64%)
Jan 11, 2010 32.71 33.13 32.70 32.92 7,206,888 +0.22(+0.67%)
Jan 08, 2010 32.86 32.92 32.34 32.70 7,228,608 -0.31(-0.94%)
Jan 07, 2010 31.59 33.05 31.59 33.01 11,788,533 +1.22(+3.84%)
Jan 06, 2010 31.60 32.06 31.41 31.79 9,761,055 +0.31(+0.98%)
Jan 05, 2010 31.73 31.97 31.28 31.48 11,180,637 -0.05(-0.16%)
Jan 04, 2010 31.38 31.60 30.97 31.53 12,199,429 +1.05(+3.44%)
Dec 31, 2009 30.95 30.48 30.48 30.48 5,354,200 -0.53(-1.71%)
Dec 30, 2009 30.85 31.01 30.60 31.01 5,806,289 +0.16(+0.52%)
Dec 29, 2009 31.09 31.46 30.72 30.85 9,199,977 -0.54(-1.72%)
Dec 28, 2009 31.53 31.83 31.08 31.39 7,968,645 -0.29(-0.92%)
Dec 24, 2009 31.89 31.90 31.25 31.68 4,963,305 +0.06(+0.19%)
Dec 23, 2009 32.23 32.65 31.52 31.62 9,499,528 -0.70(-2.17%)
Dec 22, 2009 32.39 32.51 32.18 32.32 10,355,845 -0.29(-0.89%)
Dec 21, 2009 31.97 33.25 31.92 32.61 24,415,823 +1.07(+3.39%)
Dec 18, 2009 31.88 32.00 31.08 31.54 15,696,248 -0.28(-0.88%)
Dec 17, 2009 32.09 32.33 31.31 31.82 14,802,775 -0.26(-0.81%)
Dec 16, 2009 31.50 32.32 31.50 32.08 34,921,253 +0.76(+2.43%)
Dec 15, 2009 30.90 31.38 30.88 31.32 28,990,843 +0.37(+1.20%)
Dec 14, 2009 30.96 31.05 30.91 30.95 20,357,653 +0.47(+1.54%)
Dec 11, 2009 30.43 31.04 30.40 30.48 19,072,710 +0.17(+0.56%)
Dec 10, 2009 28.72 30.72 28.54 30.31 27,521,618 +1.81(+6.35%)
Dec 09, 2009 28.88 29.60 28.13 28.50 19,103,599 +0.04(+0.14%)
Dec 08, 2009 28.16 28.92 28.07 28.46 15,897,392 +0.16(+0.57%)
Dec 07, 2009 27.54 28.47 27.52 28.30 11,280,965 +0.84(+3.06%)
Dec 04, 2009 27.65 28.05 27.30 27.46 11,814,630 +0.13(+0.48%)
Dec 03, 2009 28.27 28.46 27.30 27.33 15,325,671 -0.96(-3.39%)
Dec 02, 2009 28.72 28.80 28.16 28.29 11,499,928 -0.41(-1.43%)
Dec 01, 2009 29.00 29.19 28.63 28.70 9,705,718 +0.03(+0.10%)
Nov 30, 2009 29.44 29.49 28.50 28.67 12,634,401 -0.77(-2.62%)
Nov 27, 2009 28.99 29.64 28.70 29.44 5,456,413 -0.10(-0.34%)
Nov 25, 2009 29.58 29.74 29.37 29.54 8,061,921 +0.56(+1.93%)
Nov 24, 2009 29.33 29.69 28.85 28.98 7,241,093 -0.10(-0.34%)
Nov 23, 2009 28.94 29.58 28.93 29.08 9,622,026 +0.52(+1.82%)
Nov 20, 2009 28.30 28.77 28.30 28.56 9,009,124 -0.07(-0.24%)
Nov 19, 2009 28.66 28.72 27.87 28.63 6,990,988 -0.24(-0.83%)
Nov 18, 2009 28.97 29.11 28.65 28.87 7,327,504 -0.10(-0.35%)
Nov 17, 2009 28.96 29.18 28.79 28.97 6,103,304 -0.18(-0.62%)
Nov 16, 2009 29.23 29.50 28.95 29.15 8,281,210 +0.07(+0.24%)
Nov 13, 2009 29.05 29.35 28.91 29.08 6,276,721 +0.32(+1.11%)
Nov 12, 2009 29.43 29.43 28.69 28.76 8,407,309 -0.61(-2.08%)
Nov 11, 2009 28.99 29.43 28.66 29.37 8,794,179 +0.40(+1.38%)
Nov 10, 2009 29.00 29.18 28.62 28.97 8,063,263 -0.16(-0.55%)
Nov 09, 2009 28.31 29.24 28.20 29.13 11,751,732 +0.46(+1.60%)
Nov 06, 2009 28.10 28.74 27.80 28.67 11,892,011 +0.83(+2.98%)
Nov 05, 2009 27.95 28.38 27.67 27.84 11,991,643 -0.03(-0.11%)
Nov 04, 2009 27.62 28.96 27.62 27.87 22,424,718 +0.96(+3.57%)
Nov 03, 2009 26.58 27.00 26.26 26.91 11,431,292 +0.49(+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.