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 (%)
Apr 30, 2010 31.34 31.34 30.22 30.31 15,545,818 -0.99(-3.16%)
Apr 29, 2010 30.81 31.74 30.79 31.30 13,609,439 +0.86(+2.83%)
Apr 28, 2010 29.93 30.62 29.71 30.44 13,270,842 +0.64(+2.15%)
Apr 27, 2010 29.84 30.36 29.62 29.80 1,300 -0.05(-0.17%)
Apr 26, 2010 31.12 31.15 29.70 29.85 16,596,729 -1.10(-3.55%)
Apr 23, 2010 30.31 30.97 30.28 30.95 14,798,989 +0.49(+1.61%)
Apr 22, 2010 30.25 30.52 29.88 30.46 14,149,043 +0.20(+0.66%)
Apr 21, 2010 31.14 31.45 30.09 30.26 50,468 -0.72(-2.32%)
Apr 20, 2010 32.22 32.23 30.26 30.98 6,856 -0.25(-0.80%)
Apr 19, 2010 30.56 31.67 30.56 31.23 13,524,394 +0.50(+1.63%)
Apr 16, 2010 30.54 31.11 30.34 30.73 15,356,112 +0.10(+0.33%)
Apr 15, 2010 31.07 31.30 30.08 30.63 25,271,454 -0.42(-1.35%)
Apr 14, 2010 32.11 32.12 30.94 31.05 16,499,017 -1.11(-3.45%)
Apr 13, 2010 32.44 32.68 31.83 32.16 11,119,055 -0.10(-0.31%)
Apr 12, 2010 32.18 32.38 32.01 32.26 8,763,283 +0.00(+0.00%)
Apr 09, 2010 32.66 32.71 31.61 32.26 12,831,402 -0.36(-1.10%)
Apr 08, 2010 32.84 32.96 32.20 32.62 11,174,542 -0.31(-0.94%)
Apr 07, 2010 33.53 33.53 32.74 32.93 8,395,831 -0.48(-1.44%)
Apr 06, 2010 33.27 34.00 33.25 33.41 9,430,860 +0.33(+1.00%)
Apr 05, 2010 33.12 33.22 32.77 33.08 6,721,982 +0.09(+0.27%)
Apr 01, 2010 32.80 32.99 32.99 32.99 6,713,400 +0.32(+0.98%)
Mar 31, 2010 32.90 33.11 32.50 32.67 6,961,543 -0.39(-1.18%)
Mar 30, 2010 32.79 33.29 32.60 33.06 7,253,089 +0.22(+0.67%)
Mar 29, 2010 32.66 33.02 32.52 32.84 7,967,139 +0.21(+0.64%)
Mar 26, 2010 33.10 33.27 32.60 32.63 8,750,960 -0.49(-1.48%)
Mar 25, 2010 32.76 33.26 32.60 33.12 14,786,111 +0.40(+1.22%)
Mar 24, 2010 33.14 33.34 32.72 32.72 10,834,116 -0.44(-1.33%)
Mar 23, 2010 33.36 33.46 32.96 33.16 11,409,454 -0.14(-0.42%)
Mar 22, 2010 34.47 35.16 33.21 33.30 20,218,740 -1.09(-3.17%)
Mar 19, 2010 33.72 34.70 33.72 34.39 21,827,590 +0.80(+2.38%)
Mar 18, 2010 32.46 33.69 31.98 33.59 15,407,123 +0.84(+2.56%)
Mar 17, 2010 33.16 33.16 32.26 32.75 10,614,383 -0.30(-0.91%)
Mar 16, 2010 32.15 33.11 32.09 33.05 12,932,038 +0.52(+1.60%)
Mar 15, 2010 32.25 32.53 32.18 32.53 13,519,936 -0.38(-1.15%)
Mar 12, 2010 33.68 33.74 32.78 32.91 9,450,317 -0.59(-1.76%)
Mar 11, 2010 33.09 33.56 32.94 33.50 14,678,164 +0.26(+0.78%)
Mar 10, 2010 33.02 33.55 32.94 33.24 7,418,967 +0.16(+0.48%)
Mar 09, 2010 33.18 33.45 33.07 33.08 8,771,091 -0.02(-0.06%)
Mar 08, 2010 33.74 33.84 33.03 33.10 7,734,721 -0.64(-1.90%)
Mar 05, 2010 33.03 33.79 32.96 33.74 8,133,603 +0.79(+2.40%)
Mar 04, 2010 34.10 34.10 32.42 32.95 17,386,580 -1.15(-3.37%)
Mar 03, 2010 34.05 34.35 33.77 34.10 8,089,626 +0.15(+0.44%)
Mar 02, 2010 34.11 34.37 33.61 33.95 7,081,456 -0.09(-0.26%)
Mar 01, 2010 34.00 34.72 33.52 34.04 10,970,710 +0.18(+0.53%)
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%)
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.