Skip to main content

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.17 20.53 19.66 20.08 28,596,882 -0.51(-2.49%)
Sep 29, 2009 20.79 21.20 20.00 20.59 28,833,958 -0.13(-0.62%)
Sep 28, 2009 20.40 20.92 20.34 20.72 10,967,177 +0.40(+1.97%)
Sep 25, 2009 20.86 21.00 20.15 20.32 20,997,116 -0.55(-2.65%)
Sep 24, 2009 21.44 21.69 20.84 20.88 17,447,132 -0.52(-2.44%)
Sep 23, 2009 22.33 22.33 21.36 21.40 18,985,806 -0.72(-3.26%)
Sep 22, 2009 23.03 23.08 22.06 22.12 16,139,954 -0.81(-3.53%)
Sep 21, 2009 22.82 23.21 22.63 22.93 10,205,139 +0.01(+0.03%)
Sep 18, 2009 23.17 23.47 22.78 22.92 19,576,240 -0.61(-2.59%)
Sep 17, 2009 23.62 23.96 23.36 23.53 14,291,383 +0.69(+3.02%)
Sep 16, 2009 22.42 23.53 22.30 22.84 17,522,762 +0.63(+2.82%)
Sep 15, 2009 23.11 23.12 22.18 22.21 16,921,300 -0.85(-3.69%)
Sep 14, 2009 23.14 23.39 22.80 23.06 9,170,458 -0.25(-1.07%)
Sep 11, 2009 23.35 23.59 23.07 23.31 6,771,503 -0.03(-0.14%)
Sep 10, 2009 22.58 23.40 22.50 23.35 11,392,458 +0.57(+2.50%)
Sep 09, 2009 22.47 22.81 22.21 22.78 13,667,839 +0.45(+2.01%)
Sep 08, 2009 23.25 23.26 22.13 22.33 17,148,388 -0.83(-3.60%)
Sep 04, 2009 23.10 23.46 22.90 23.16 7,278,901 +0.01(+0.03%)
Sep 03, 2009 23.21 23.34 22.48 23.15 13,067,314 +0.17(+0.73%)
Sep 02, 2009 21.95 23.36 21.94 22.98 17,931,312 +1.07(+4.87%)
Sep 01, 2009 22.41 22.83 21.87 21.92 12,682,505 -0.54(-2.39%)
Aug 31, 2009 22.43 23.09 22.21 22.46 9,481,479 -0.14(-0.64%)
Aug 28, 2009 23.34 23.36 22.44 22.60 11,315,243 -0.61(-2.63%)
Aug 27, 2009 23.11 23.43 22.87 23.21 9,706,042 +0.01(+0.03%)
Aug 26, 2009 23.92 23.93 23.10 23.20 12,647,624 -0.79(-3.31%)
Aug 25, 2009 23.87 24.06 23.40 23.99 12,727,933 +0.18(+0.77%)
Aug 24, 2009 23.33 23.83 22.90 23.81 14,848,435 +0.62(+2.66%)
Aug 21, 2009 23.03 23.30 22.67 23.19 10,203,427 +0.43(+1.87%)
Aug 20, 2009 22.50 23.21 22.47 22.77 10,899,465 +0.17(+0.75%)
Aug 19, 2009 22.25 22.69 22.14 22.60 9,429,063 +0.00(+0.00%)
Aug 18, 2009 22.76 22.84 22.29 22.60 10,311,607 -0.65(-2.79%)
Aug 17, 2009 22.23 23.79 22.23 23.25 18,591,058 +0.75(+3.31%)
Aug 14, 2009 22.52 22.85 22.14 22.50 8,377,320 -0.25(-1.09%)
Aug 13, 2009 22.17 22.79 21.81 22.75 9,799,122 +0.47(+2.09%)
Aug 12, 2009 22.26 22.55 22.05 22.29 8,605,592 -0.02(-0.11%)
Aug 11, 2009 21.70 22.42 21.49 22.31 14,666,804 +0.60(+2.77%)
Aug 10, 2009 21.23 21.77 21.00 21.71 9,607,562 +0.45(+2.11%)
Aug 07, 2009 20.92 21.37 20.84 21.26 10,607,556 +0.43(+2.04%)
Aug 06, 2009 21.07 21.21 20.39 20.84 13,770,320 -0.16(-0.76%)
Aug 05, 2009 21.56 21.57 20.88 21.00 9,841,353 -0.49(-2.28%)
Aug 04, 2009 21.81 22.04 21.25 21.49 10,609,775 -0.42(-1.90%)
Aug 03, 2009 22.73 22.78 21.71 21.90 15,189,211 -0.60(-2.67%)
Jul 31, 2009 22.52 22.74 22.25 22.50 10,371,289 -0.03(-0.14%)
Jul 30, 2009 23.13 23.27 22.25 22.54 17,070,664 -0.25(-1.09%)
Jul 29, 2009 22.88 23.74 22.62 22.78 21,206,804 -0.54(-2.30%)
Jul 28, 2009 22.28 23.83 22.02 23.32 22,111,522 +1.22(+5.52%)
Jul 27, 2009 22.32 22.34 21.87 22.10 8,765,203 +0.19(+0.88%)
Jul 24, 2009 21.84 22.08 20.85 21.91 9,926,786 +0.22(+1.00%)
Jul 23, 2009 21.05 21.93 20.88 21.69 12,413,879 +0.84(+4.04%)
Jul 22, 2009 20.54 21.33 20.35 20.85 14,099,126 +0.33(+1.60%)
Jul 21, 2009 20.43 20.75 20.01 20.52 16,024,293 +0.60(+3.02%)
Jul 20, 2009 20.25 20.25 19.54 19.92 9,983,711 -0.20(-1.00%)
Jul 17, 2009 20.26 20.45 19.88 20.12 11,284,829 -0.13(-0.63%)
Jul 16, 2009 19.89 20.49 19.50 20.25 14,828,866 +0.27(+1.36%)
Jul 15, 2009 20.10 20.12 19.37 19.98 15,626,851 +0.11(+0.57%)
Jul 14, 2009 20.51 20.63 19.74 19.86 12,105,570 -0.19(-0.96%)
Jul 13, 2009 19.78 20.15 19.74 20.06 7,234,130 +0.27(+1.38%)
Jul 10, 2009 19.97 20.37 19.56 19.78 7,009,597 -0.22(-1.08%)
Jul 09, 2009 19.95 20.53 19.42 20.00 11,182,115 +0.22(+1.09%)
Jul 08, 2009 20.26 20.34 19.18 19.78 14,794,658 -0.40(-1.99%)
Jul 07, 2009 19.29 21.10 19.25 20.19 24,803,852 +0.87(+4.48%)
Jul 06, 2009 19.18 19.47 19.00 19.32 9,860,803 +0.14(+0.75%)
Jul 02, 2009 19.99 20.14 19.16 19.18 12,966,132 -1.00(-4.97%)
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.