UnitedHealth Group (NY: UNH )

439.91 USD -10.25 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.32 26.79 25.90 25.95 11,745,684 -0.52(-1.96%)
Oct 29, 2009 26.06 26.59 26.00 26.47 13,044,117 +0.59(+2.28%)
Oct 28, 2009 26.29 26.51 25.81 25.88 11,506,087 -0.62(-2.34%)
Oct 27, 2009 25.30 26.80 25.19 26.50 20,485,211 +1.19(+4.70%)
Oct 26, 2009 25.93 26.19 25.29 25.31 14,347,451 -0.54(-2.09%)
Oct 23, 2009 25.75 25.89 25.60 25.85 8,293,338 +0.14(+0.54%)
Oct 22, 2009 25.05 26.00 25.02 25.71 13,756,025 +0.59(+2.35%)
Oct 21, 2009 25.97 26.07 25.03 25.12 11,959,807 -0.84(-3.24%)
Oct 20, 2009 25.90 26.16 25.86 25.96 21,392,119 +1.04(+4.17%)
Oct 19, 2009 24.57 24.99 24.41 24.92 10,270,816 +0.47(+1.92%)
Oct 16, 2009 24.71 24.96 24.33 24.45 12,366,933 -0.10(-0.41%)
Oct 15, 2009 24.77 24.91 24.38 24.55 11,123,540 -0.32(-1.29%)
Oct 14, 2009 24.62 24.93 24.35 24.87 9,801,731 +0.58(+2.39%)
Oct 13, 2009 25.17 25.17 23.96 24.29 19,003,942 -0.94(-3.73%)
Oct 12, 2009 25.35 25.52 24.81 25.23 13,952,456 +0.56(+2.27%)
Oct 09, 2009 24.45 25.05 24.41 24.67 16,555,413 +0.51(+2.11%)
Oct 08, 2009 24.29 24.43 23.50 24.16 24,524,501 -0.89(-3.55%)
Oct 07, 2009 24.42 25.34 24.40 25.05 12,055,137 +0.67(+2.75%)
Oct 06, 2009 24.46 24.59 23.82 24.38 11,192,133 +0.34(+1.41%)
Oct 05, 2009 24.38 24.50 23.95 24.04 12,436,715 -0.24(-0.99%)
Oct 02, 2009 24.68 24.91 23.95 24.28 11,219,597 -0.51(-2.06%)
Oct 01, 2009 24.89 25.64 24.70 24.79 17,202,100 -0.25(-1.00%)
Sep 30, 2009 25.15 25.60 24.52 25.04 22,933,840 -0.64(-2.49%)
Sep 29, 2009 25.92 26.44 24.94 25.68 23,123,969 -0.16(-0.62%)
Sep 28, 2009 25.44 26.09 25.36 25.84 8,795,346 +0.50(+1.97%)
Sep 25, 2009 26.01 26.18 25.13 25.34 16,839,057 -0.69(-2.65%)
Sep 24, 2009 26.73 27.04 25.98 26.03 13,992,075 -0.65(-2.44%)
Sep 23, 2009 27.85 27.85 26.63 26.68 15,226,045 -0.90(-3.26%)
Sep 22, 2009 28.72 28.78 27.51 27.58 12,943,758 -1.01(-3.53%)
Sep 21, 2009 28.45 28.94 28.22 28.59 8,184,215 +0.01(+0.03%)
Sep 18, 2009 28.89 29.26 28.41 28.58 15,699,556 -0.76(-2.59%)
Sep 17, 2009 29.45 29.88 29.13 29.34 11,461,260 +0.86(+3.02%)
Sep 16, 2009 27.95 29.34 27.81 28.48 14,052,728 +0.78(+2.82%)
Sep 15, 2009 28.82 28.83 27.66 27.70 13,570,374 -1.06(-3.69%)
Sep 14, 2009 28.85 29.17 28.43 28.76 7,354,432 -0.31(-1.07%)
Sep 11, 2009 29.12 29.41 28.77 29.07 5,430,542 -0.04(-0.14%)
Sep 10, 2009 28.15 29.18 28.05 29.11 9,136,409 +0.71(+2.50%)
Sep 09, 2009 28.02 28.44 27.70 28.40 10,961,196 +0.56(+2.01%)
Sep 08, 2009 28.99 29.00 27.59 27.84 13,752,491 -1.04(-3.60%)
Sep 04, 2009 28.80 29.25 28.55 28.88 5,837,460 +0.01(+0.03%)
Sep 03, 2009 28.94 29.10 28.03 28.87 10,479,593 +0.21(+0.73%)
Sep 02, 2009 27.37 29.13 27.36 28.66 14,380,373 +1.33(+4.87%)
Sep 01, 2009 27.94 28.47 27.27 27.33 10,170,988 -0.67(-2.39%)
Aug 31, 2009 27.97 28.79 27.70 28.00 7,603,861 -0.18(-0.64%)
Aug 28, 2009 29.10 29.13 27.98 28.18 9,074,485 -0.76(-2.63%)
Aug 27, 2009 28.82 29.21 28.52 28.94 7,783,954 +0.01(+0.03%)
Aug 26, 2009 29.83 29.84 28.81 28.93 10,143,014 -0.99(-3.31%)
Aug 25, 2009 29.77 30.00 29.18 29.92 10,207,420 +0.23(+0.77%)
Aug 24, 2009 29.09 29.72 28.55 29.69 11,907,999 +0.77(+2.66%)
Aug 21, 2009 28.72 29.05 28.27 28.92 8,182,842 +0.53(+1.87%)
Aug 20, 2009 28.06 28.94 28.02 28.39 8,741,043 +0.21(+0.75%)
Aug 19, 2009 27.75 28.29 27.61 28.18 7,561,825 +0.00(+0.00%)
Aug 18, 2009 28.38 28.48 27.80 28.18 8,269,599 -0.81(-2.79%)
Aug 17, 2009 27.72 29.67 27.72 28.99 14,909,469 +0.93(+3.31%)
Aug 14, 2009 28.08 28.49 27.61 28.06 6,718,359 -0.31(-1.09%)
Aug 13, 2009 27.64 28.42 27.19 28.37 7,858,601 +0.58(+2.09%)
Aug 12, 2009 27.76 28.12 27.50 27.79 6,901,426 -0.03(-0.11%)
Aug 11, 2009 27.06 27.96 26.80 27.82 11,762,336 +0.75(+2.77%)
Aug 10, 2009 26.47 27.14 26.18 27.07 7,704,976 +0.56(+2.11%)
Aug 07, 2009 26.08 26.65 25.99 26.51 8,506,941 +0.53(+2.04%)
Aug 06, 2009 26.27 26.45 25.42 25.98 11,043,383 -0.20(-0.76%)
Aug 05, 2009 26.88 26.89 26.04 26.18 7,892,469 -0.61(-2.28%)
Aug 04, 2009 27.19 27.48 26.50 26.79 8,508,721 -0.52(-1.90%)
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.