UnitedHealth Group (NY: UNH )

495.64 -4.17 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.52 34.30 33.36 33.86 9,684,668 +0.41(+1.23%)
Feb 25, 2010 33.32 33.98 32.84 33.45 14,779,431 -0.17(-0.51%)
Feb 24, 2010 32.88 33.66 32.36 33.62 10,982,542 +0.81(+2.47%)
Feb 23, 2010 32.87 33.17 32.35 32.81 10,746,496 -0.27(-0.82%)
Feb 22, 2010 32.11 33.12 31.88 33.08 16,338,794 +1.14(+3.57%)
Feb 19, 2010 32.42 32.77 31.83 31.94 11,509,146 -0.71(-2.16%)
Feb 18, 2010 32.23 32.99 32.12 32.65 10,327,057 +0.10(+0.29%)
Feb 17, 2010 31.68 33.21 31.68 32.55 11,690,894 +0.92(+2.91%)
Feb 16, 2010 32.33 32.60 31.39 31.63 13,934,182 -0.55(-1.71%)
Feb 12, 2010 32.78 32.18 32.18 32.18 11,688,700 -0.94(-2.84%)
Feb 11, 2010 32.71 33.20 32.45 33.12 7,857,511 +0.41(+1.25%)
Feb 10, 2010 33.00 33.17 32.30 32.71 10,755,123 -0.29(-0.88%)
Feb 09, 2010 32.72 33.06 32.00 33.00 11,236,471 +0.59(+1.82%)
Feb 08, 2010 32.23 32.95 32.23 32.41 9,558,175 -0.13(-0.40%)
Feb 05, 2010 32.42 32.63 31.84 32.54 12,665,999 +0.08(+0.25%)
Feb 04, 2010 33.24 33.24 32.39 32.46 10,609,660 -0.86(-2.58%)
Feb 03, 2010 34.05 34.05 32.82 33.32 8,410,394 -0.73(-2.14%)
Feb 02, 2010 33.14 34.12 32.93 34.05 12,114,753 +1.03(+3.13%)
Feb 01, 2010 33.03 33.41 32.22 33.02 13,695,454 +0.02(+0.05%)
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 29,192,840 -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 26,452,556 +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 31.84 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 24,415,824 +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 34,921,252 +0.76(+2.43%)
Dec 15, 2009 30.90 31.38 30.88 31.32 28,990,844 +0.37(+1.20%)
Dec 14, 2009 30.96 31.05 30.91 30.95 20,357,652 +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 19,103,600 +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%)
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.