Indicators

UnitedHealth Group (NY: UNH )

512.81 +5.78 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.96	22.05	20.94	21.42	14,556,744	-0.48(-2.17%)
May 28, 2009	22.12	22.85	21.80	21.90	12,371,959	-0.24(-1.09%)
May 27, 2009	21.70	22.43	21.67	22.14	9,431,701	+0.24(+1.10%)
May 26, 2009	21.11	22.08	20.83	21.90	12,809,485	+0.72(+3.38%)
May 22, 2009	21.70	22.02	21.04	21.18	8,184,348	-0.50(-2.30%)
May 21, 2009	22.04	22.93	21.46	21.68	11,514,962	-0.69(-3.10%)
May 20, 2009	22.29	22.86	21.85	22.37	11,666,950	+0.26(+1.17%)
May 19, 2009	22.32	22.72	21.95	22.12	8,601,626	-0.28(-1.26%)
May 18, 2009	22.30	22.41	21.42	22.40	13,389,311	+0.24(+1.09%)
May 15, 2009	22.34	23.15	21.88	22.16	11,060,524	-0.23(-1.04%)
May 14, 2009	22.28	22.72	21.76	22.39	7,466,197	+0.11(+0.51%)
May 13, 2009	21.80	22.79	21.34	22.28	12,169,095	+0.27(+1.24%)
May 12, 2009	21.79	22.39	21.24	22.00	12,315,832	-0.22(-0.98%)
May 11, 2009	22.76	22.98	22.07	22.22	12,310,678	-1.03(-4.43%)
May 08, 2009	23.15	23.91	22.99	23.25	21,123,568	+0.52(+2.30%)
May 07, 2009	20.78	22.97	20.78	22.73	21,703,174	+1.84(+8.83%)
May 06, 2009	20.73	20.94	20.34	20.88	12,013,524	+0.30(+1.45%)
May 05, 2009	19.02	20.68	19.02	20.59	17,149,950	+1.48(+7.76%)
May 04, 2009	18.51	19.14	18.36	19.10	11,910,308	+0.60(+3.26%)

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.