UnitedHealth Group (NY: UNH )

468.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.07 24.19 21.30 23.73 14,807,400 +1.34(+5.98%)
Oct 30, 2008 22.69 22.69 21.12 22.39 9,410,765 +1.07(+5.02%)
Oct 29, 2008 22.31 22.68 21.00 21.32 14,461,660 -1.13(-5.03%)
Oct 28, 2008 21.27 22.48 20.00 22.45 11,767,733 +2.02(+9.89%)
Oct 27, 2008 22.31 22.93 20.20 20.43 11,761,472 -2.48(-10.82%)
Oct 24, 2008 22.18 23.45 21.26 22.91 10,412,255 -1.02(-4.26%)
Oct 23, 2008 24.26 24.79 22.17 23.93 10,879,853 -0.13(-0.54%)
Oct 22, 2008 23.70 24.82 22.70 24.06 15,369,419 -1.19(-4.71%)
Oct 21, 2008 25.14 25.99 25.00 25.25 13,449,791 -0.26(-1.02%)
Oct 20, 2008 24.62 25.61 24.20 25.51 9,741,379 +1.12(+4.59%)
Oct 17, 2008 22.99 24.72 22.56 24.39 17,641,731 +1.76(+7.78%)
Oct 16, 2008 23.62 24.00 20.70 22.63 20,106,242 +0.96(+4.43%)
Oct 15, 2008 22.58 23.04 21.57 21.67 11,146,825 -1.32(-5.74%)
Oct 14, 2008 24.31 25.25 22.66 22.99 14,809,660 -0.39(-1.67%)
Oct 13, 2008 18.06 23.52 17.83 23.38 17,691,698 +6.03(+34.76%)
Oct 10, 2008 16.63 19.00 14.51 17.35 22,748,772 -0.45(-2.53%)
Oct 09, 2008 20.13 20.17 17.54 17.80 18,043,393 -1.40(-7.29%)
Oct 08, 2008 20.26 21.02 19.20 19.20 12,461,491 -1.32(-6.43%)
Oct 07, 2008 22.50 22.75 20.52 20.52 11,135,061 -1.74(-7.82%)
Oct 06, 2008 23.77 23.99 21.65 22.26 12,612,918 -1.85(-7.67%)
Oct 03, 2008 25.06 25.29 23.99 24.11 0 -0.65(-2.63%)
Oct 02, 2008 25.09 25.46 24.70 24.76 10,096,113 -0.32(-1.28%)
Oct 01, 2008 25.97 25.97 24.76 25.08 7,038,852 -0.31(-1.22%)
Sep 30, 2008 23.68 26.00 23.67 25.39 10,648,181 +4.39(+20.90%)
Sep 29, 2008 25.26 26.00 21.00 21.00 8,480,602 -4.81(-18.64%)
Sep 26, 2008 25.00 26.20 25.00 25.81 0 +0.31(+1.22%)
Sep 25, 2008 25.19 25.96 25.10 25.50 5,511,563 +0.40(+1.59%)
Sep 24, 2008 26.01 26.27 24.98 25.10 4,907,991 -0.90(-3.46%)
Sep 23, 2008 26.27 27.50 25.24 26.00 6,471,969 -0.52(-1.96%)
Sep 22, 2008 27.00 27.09 26.14 26.52 6,717,467 -0.27(-1.01%)
Sep 19, 2008 29.94 30.00 26.34 26.79 0 +0.25(+0.94%)
Sep 18, 2008 25.85 26.72 24.90 26.54 12,795,502 +1.03(+4.04%)
Sep 17, 2008 26.50 27.50 25.50 25.51 12,270,626 -1.27(-4.74%)
Sep 16, 2008 27.73 27.80 25.84 26.78 17,467,927 -1.23(-4.39%)
Sep 15, 2008 28.78 29.21 27.90 28.01 10,762,362 -1.60(-5.40%)
Sep 12, 2008 30.00 30.00 28.91 29.61 7,194,779 -0.35(-1.17%)
Sep 11, 2008 28.52 30.00 28.52 29.96 10,032,864 +0.65(+2.22%)
Sep 10, 2008 28.51 29.58 28.42 29.31 8,168,326 +0.83(+2.91%)
Sep 09, 2008 29.07 30.02 28.48 28.48 12,618,444 -0.68(-2.33%)
Sep 08, 2008 28.66 29.25 28.22 29.16 8,881,603 +1.45(+5.23%)
Sep 05, 2008 27.90 28.01 27.23 27.71 0 -0.35(-1.25%)
Sep 04, 2008 29.56 29.62 27.72 28.06 13,517,404 -1.62(-5.46%)
Sep 03, 2008 29.18 29.80 28.98 29.68 5,111,393 +0.40(+1.37%)
Sep 02, 2008 30.49 31.39 29.00 29.28 12,849,719 -1.17(-3.84%)
Aug 29, 2008 30.04 30.75 29.86 30.45 7,137,231 +0.39(+1.30%)
Aug 28, 2008 29.55 30.22 29.43 30.06 5,952,315 +0.63(+2.14%)
Aug 27, 2008 29.45 29.86 28.82 29.43 5,643,427 -0.03(-0.10%)
Aug 26, 2008 29.30 30.36 29.01 29.46 6,094,988 +0.15(+0.51%)
Aug 25, 2008 30.53 30.65 29.16 29.31 6,565,353 -1.30(-4.25%)
Aug 22, 2008 30.46 30.72 30.11 30.61 6,666,683 +0.31(+1.02%)
Aug 21, 2008 30.10 30.73 29.85 30.30 5,937,807 +0.06(+0.20%)
Aug 20, 2008 30.95 30.95 29.89 30.24 7,075,206 -0.73(-2.36%)
Aug 19, 2008 31.97 32.13 29.98 30.97 12,564,743 -1.16(-3.61%)
Aug 18, 2008 33.25 33.49 31.90 32.13 8,541,579 -0.88(-2.67%)
Aug 15, 2008 31.94 33.10 31.13 33.01 9,848,164 +1.12(+3.51%)
Aug 14, 2008 31.71 32.36 31.10 31.89 7,736,927 +0.28(+0.89%)
Aug 13, 2008 31.49 31.83 30.87 31.61 7,219,320 +0.13(+0.41%)
Aug 12, 2008 31.39 31.94 31.18 31.48 7,479,265 +0.23(+0.74%)
Aug 11, 2008 31.07 31.87 30.24 31.25 7,417,376 +0.25(+0.81%)
Aug 08, 2008 29.27 31.19 29.27 31.00 10,644,195 +1.84(+6.31%)
Aug 07, 2008 29.79 29.95 29.01 29.16 7,074,110 -0.70(-2.34%)
Aug 06, 2008 30.41 30.41 29.36 29.86 9,772,863 -0.59(-1.94%)
Aug 05, 2008 28.96 30.48 28.96 30.45 13,067,573 +1.49(+5.15%)
Aug 04, 2008 28.70 29.50 27.50 28.96 11,467,396 +0.83(+2.95%)
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.