Skip to main content

UnitedHealth Group (NY: UNH )

484.50 -5.48 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.17 38.26 37.16 37.29 13,444,565 -1.23(-3.19%)
Feb 28, 2008 39.24 39.38 38.47 38.51 7,030,296 -0.93(-2.36%)
Feb 27, 2008 39.15 39.77 39.15 39.44 9,215,164 +0.19(+0.49%)
Feb 26, 2008 38.38 39.28 38.10 39.25 8,918,922 +0.76(+1.98%)
Feb 25, 2008 37.94 38.63 37.94 38.49 8,071,732 +0.50(+1.31%)
Feb 22, 2008 38.50 38.59 37.50 37.99 7,355,781 -0.35(-0.92%)
Feb 21, 2008 38.64 38.64 38.26 38.34 6,025,355 -0.24(-0.62%)
Feb 20, 2008 38.35 38.65 38.10 38.59 6,215,587 +0.02(+0.04%)
Feb 19, 2008 38.66 38.91 38.33 38.57 6,745,640 +0.27(+0.71%)
Feb 18, 2008 37.17 38.30 37.17 38.30 0 +0.00(+0.00%)
Feb 15, 2008 37.17 38.30 37.17 38.30 10,741,793 +0.91(+2.42%)
Feb 14, 2008 37.61 37.78 37.06 37.39 9,964,586 -0.29(-0.77%)
Feb 13, 2008 38.18 38.22 35.30 37.68 36,614,620 -1.04(-2.69%)
Feb 12, 2008 38.89 39.03 38.42 38.72 9,077,977 +0.04(+0.10%)
Feb 11, 2008 38.67 38.80 38.02 38.68 8,374,279 +0.02(+0.04%)
Feb 08, 2008 39.20 39.20 38.18 38.67 7,437,336 -0.67(-1.69%)
Feb 07, 2008 39.39 39.80 39.03 39.33 8,613,439 -0.28(-0.71%)
Feb 06, 2008 39.82 39.96 39.53 39.61 8,015,434 -0.02(-0.04%)
Feb 05, 2008 40.16 40.29 39.63 39.63 8,702,719 -0.40(-1.00%)
Feb 04, 2008 40.04 40.25 39.94 40.03 5,590,013 -0.16(-0.40%)
Feb 01, 2008 40.79 40.94 39.83 40.19 9,158,420 -0.59(-1.46%)
Jan 31, 2008 40.17 41.01 39.57 40.78 10,425,567 +0.55(+1.36%)
Jan 30, 2008 40.52 41.15 40.21 40.24 12,240,214 -0.50(-1.22%)
Jan 29, 2008 41.89 41.89 40.21 40.74 12,309,408 -0.98(-2.35%)
Jan 28, 2008 40.03 41.71 39.78 41.71 16,581,508 +1.60(+4.00%)
Jan 25, 2008 40.01 40.27 39.71 40.11 15,517,128 +0.14(+0.36%)
Jan 24, 2008 40.41 40.53 39.53 39.97 14,321,261 -0.43(-1.05%)
Jan 23, 2008 39.97 40.45 38.60 40.39 19,337,302 -0.70(-1.70%)
Jan 22, 2008 41.31 42.50 40.37 41.09 20,503,178 -2.55(-5.85%)
Jan 21, 2008 43.83 44.02 42.60 43.64 0 +0.00(+0.00%)
Jan 18, 2008 43.83 44.02 42.60 43.64 12,098,312 +0.03(+0.07%)
Jan 17, 2008 44.55 44.55 43.15 43.61 9,581,277 -0.74(-1.66%)
Jan 16, 2008 43.80 45.14 43.80 44.34 10,475,753 +0.26(+0.60%)
Jan 15, 2008 44.13 44.44 43.74 44.08 8,357,004 -0.38(-0.85%)
Jan 14, 2008 45.12 45.32 44.18 44.46 7,721,305 -0.39(-0.88%)
Jan 11, 2008 44.67 45.40 44.50 44.85 7,648,270 -0.14(-0.32%)
Jan 10, 2008 44.85 45.15 44.18 44.99 7,995,126 -0.08(-0.18%)
Jan 09, 2008 44.99 46.11 44.72 45.08 11,694,806 -0.02(-0.04%)
Jan 08, 2008 45.76 46.11 44.91 45.09 10,150,500 -0.54(-1.18%)
Jan 07, 2008 44.55 45.81 44.55 45.63 7,595,659 +0.71(+1.57%)
Jan 04, 2008 45.37 45.67 44.87 44.92 9,038,490 -0.75(-1.63%)
Jan 03, 2008 45.52 45.96 45.34 45.67 6,063,393 +0.21(+0.46%)
Jan 02, 2008 45.88 46.41 45.29 45.46 9,597,043 -1.23(-2.63%)
Jan 01, 2008 46.53 46.98 46.42 46.69 0 +0.00(+0.00%)
Dec 31, 2007 46.53 46.98 46.42 46.69 4,231,924 -0.06(-0.14%)
Dec 28, 2007 46.66 47.33 46.59 46.75 4,656,429 -0.06(-0.14%)
Dec 27, 2007 46.69 47.68 46.69 46.82 5,826,435 -0.47(-1.00%)
Dec 26, 2007 47.23 47.47 47.13 47.29 3,979,371 +0.06(+0.12%)
Dec 24, 2007 47.14 47.70 47.14 47.23 2,411,388 -0.09(-0.19%)
Dec 21, 2007 46.65 47.60 46.55 47.32 13,855,466 +0.71(+1.51%)
Dec 20, 2007 46.25 46.78 45.80 46.62 8,388,009 +0.60(+1.31%)
Dec 19, 2007 45.80 46.25 45.12 46.01 5,556,664 +0.13(+0.28%)
Dec 18, 2007 45.64 46.10 45.20 45.89 8,162,933 +0.49(+1.08%)
Dec 17, 2007 45.22 45.89 45.22 45.40 7,173,525 -0.11(-0.25%)
Dec 14, 2007 45.14 46.08 44.21 45.51 8,640,026 -0.24(-0.53%)
Dec 13, 2007 45.80 46.28 45.39 45.75 10,729,702 -0.35(-0.77%)
Dec 12, 2007 45.93 46.80 45.93 46.10 16,822,904 +0.32(+0.70%)
Dec 11, 2007 46.40 46.65 45.67 45.78 14,816,638 -0.64(-1.38%)
Dec 10, 2007 45.44 46.49 45.31 46.42 13,926,579 +0.98(+2.15%)
Dec 07, 2007 44.90 45.72 44.34 45.44 10,206,595 +0.54(+1.20%)
Dec 06, 2007 43.77 44.92 43.44 44.91 8,382,042 +1.04(+2.38%)
Dec 05, 2007 44.07 44.07 43.50 43.86 13,567,339 +0.28(+0.64%)
Dec 04, 2007 43.53 44.11 43.24 43.58 11,834,022 -0.24(-0.55%)
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.