UnitedHealth Group (NY: UNH )

492.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Nov 02, 2009 26.02 26.61 25.64 26.42 8,189,341 +0.47(+1.81%)
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 20,485,212 +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 21,392,120 +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 24,524,500 -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%)
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.