Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.73 27.85 27.32 27.44 9,530,780 -0.23(-0.84%)
May 29, 2008 27.35 27.88 27.27 27.67 14,143,538 +0.22(+0.79%)
May 28, 2008 28.10 28.26 27.44 27.45 19,187,056 -0.63(-2.26%)
May 27, 2008 27.82 28.25 27.76 28.09 12,903,172 +0.22(+0.78%)
May 26, 2008 28.47 28.50 27.52 27.87 0 +0.00(+0.00%)
May 23, 2008 28.47 28.50 27.52 27.87 15,045,785 -0.44(-1.56%)
May 22, 2008 27.67 28.69 27.27 28.31 20,344,194 +0.91(+3.34%)
May 21, 2008 27.27 27.69 27.12 27.40 16,021,721 +0.09(+0.32%)
May 20, 2008 26.99 27.42 26.83 27.31 24,230,240 +0.49(+1.82%)
May 19, 2008 26.13 26.95 26.02 26.82 16,549,665 +0.90(+3.47%)
May 16, 2008 25.75 26.14 25.55 25.92 22,118,276 +0.50(+1.96%)
May 15, 2008 25.74 25.85 25.25 25.42 19,994,154 -0.26(-1.00%)
May 14, 2008 26.10 26.30 25.68 25.68 12,731,409 -0.43(-1.63%)
May 13, 2008 26.31 26.54 26.06 26.10 7,695,942 -0.18(-0.70%)
May 12, 2008 26.61 26.61 26.11 26.29 6,335,238 -0.13(-0.49%)
May 09, 2008 26.54 26.63 26.16 26.42 6,444,663 -0.05(-0.18%)
May 08, 2008 26.26 26.92 26.06 26.46 8,986,632 +0.27(+1.04%)
May 07, 2008 26.26 26.65 26.11 26.19 10,690,566 -0.11(-0.43%)
May 06, 2008 26.52 26.68 26.11 26.30 14,882,949 -0.22(-0.82%)
May 05, 2008 26.91 27.29 26.51 26.52 14,150,108 -0.32(-1.20%)
May 02, 2008 26.47 27.56 26.47 26.84 16,106,343 +0.46(+1.73%)
May 01, 2008 26.24 26.61 25.92 26.38 32,735,306 +0.22(+0.83%)
Apr 30, 2008 26.95 26.95 26.06 26.17 17,822,822 -0.62(-2.31%)
Apr 29, 2008 26.84 26.85 26.42 26.79 13,194,306 -0.19(-0.71%)
Apr 28, 2008 27.27 27.39 26.83 26.98 12,159,371 -0.28(-1.03%)
Apr 25, 2008 27.11 27.50 26.92 27.26 12,552,637 +0.32(+1.19%)
Apr 24, 2008 27.67 28.30 26.79 26.94 12,617,374 -0.83(-3.00%)
Apr 23, 2008 27.32 28.21 27.08 27.77 22,253,512 +0.38(+1.41%)
Apr 22, 2008 27.03 28.11 26.85 27.39 35,810,588 -2.94(-9.68%)
Apr 21, 2008 29.70 30.56 29.70 30.32 10,088,743 +0.45(+1.50%)
Apr 18, 2008 29.54 30.03 28.91 29.87 11,295,625 +0.44(+1.50%)
Apr 17, 2008 28.65 29.44 28.65 29.43 8,745,429 +0.72(+2.51%)
Apr 16, 2008 29.89 29.89 28.68 28.71 14,538,642 -1.15(-3.87%)
Apr 15, 2008 28.98 30.56 28.94 29.87 11,234,902 +0.76(+2.62%)
Apr 14, 2008 28.75 29.11 28.49 29.10 5,662,935 +0.34(+1.17%)
Apr 11, 2008 29.27 29.67 28.65 28.77 8,773,761 -0.59(-1.99%)
Apr 10, 2008 29.66 30.35 29.29 29.35 8,472,483 -0.55(-1.82%)
Apr 09, 2008 30.70 30.70 29.79 29.90 8,886,319 -0.64(-2.10%)
Apr 08, 2008 29.42 30.74 29.28 30.54 15,269,492 +1.13(+3.85%)
Apr 07, 2008 29.46 29.73 29.26 29.41 8,825,500 +0.14(+0.47%)
Apr 04, 2008 28.99 29.42 28.89 29.27 7,115,465 +0.28(+0.97%)
Apr 03, 2008 28.37 29.58 28.37 28.99 14,654,306 +0.15(+0.53%)
Apr 02, 2008 28.71 29.52 28.71 28.84 11,704,597 -0.23(-0.80%)
Apr 01, 2008 27.95 29.07 27.75 29.07 11,082,355 +1.52(+5.50%)
Mar 31, 2008 27.59 27.95 27.13 27.56 17,586,882 -0.03(-0.12%)
Mar 28, 2008 27.46 27.75 27.19 27.59 10,035,871 +0.32(+1.18%)
Mar 27, 2008 27.47 27.60 27.11 27.27 14,600,905 -0.08(-0.29%)
Mar 26, 2008 28.27 28.27 27.22 27.35 19,093,258 -0.95(-3.34%)
Mar 25, 2008 28.40 28.45 27.92 28.29 11,978,577 -0.34(-1.20%)
Mar 24, 2008 28.33 28.87 28.32 28.64 9,087,722 +0.31(+1.10%)
Mar 21, 2008 28.65 28.65 27.94 28.33 15,875,242 +0.00(+0.00%)
Mar 20, 2008 28.65 28.65 27.94 28.33 15,875,242 -0.18(-0.65%)
Mar 19, 2008 27.68 29.33 27.68 28.51 18,321,040 +0.39(+1.40%)
Mar 18, 2008 27.51 28.12 26.92 28.12 24,487,018 +0.98(+3.61%)
Mar 17, 2008 28.76 29.45 27.05 27.14 26,252,574 -2.69(-9.01%)
Mar 14, 2008 30.99 31.85 29.38 29.83 16,220,547 -0.87(-2.85%)
Mar 13, 2008 30.23 31.80 29.76 30.70 37,878,604 +1.28(+4.36%)
Mar 12, 2008 28.67 30.97 27.80 29.42 44,070,092 -1.25(-4.08%)
Mar 11, 2008 32.60 33.10 29.93 30.67 46,938,048 -5.48(-15.15%)
Mar 10, 2008 36.22 36.67 36.06 36.14 7,696,469 -0.11(-0.31%)
Mar 07, 2008 36.57 36.65 36.20 36.26 9,273,143 -0.48(-1.31%)
Mar 06, 2008 37.76 37.76 36.69 36.74 8,464,052 -1.13(-2.99%)
Mar 05, 2008 37.92 37.99 37.31 37.87 7,474,234 +0.37(+0.98%)
Mar 04, 2008 36.90 37.81 36.90 37.50 10,078,322 +0.33(+0.88%)
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.