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 (%)
Apr 30, 2010 25.16 25.16 24.26 24.33 19,366,738 -0.79(-3.16%)
Apr 29, 2010 24.73 25.48 24.72 25.12 16,954,428 +0.69(+2.83%)
Apr 28, 2010 24.02 24.58 23.85 24.43 16,532,609 +0.51(+2.15%)
Apr 27, 2010 23.95 24.37 23.78 23.92 1,619 -0.04(-0.17%)
Apr 26, 2010 24.98 25.00 23.84 23.96 20,675,948 -0.88(-3.55%)
Apr 23, 2010 24.33 24.86 24.31 24.84 18,436,350 +0.39(+1.61%)
Apr 22, 2010 24.28 24.50 23.98 24.45 17,626,658 +0.16(+0.66%)
Apr 21, 2010 25.00 25.25 24.15 24.29 62,872 -0.58(-2.32%)
Apr 20, 2010 25.86 25.87 24.29 24.87 8,541 -0.20(-0.80%)
Apr 19, 2010 24.53 25.42 24.53 25.07 16,848,480 +0.40(+1.63%)
Apr 16, 2010 24.51 24.97 24.35 24.67 19,130,406 +0.08(+0.33%)
Apr 15, 2010 24.94 25.12 24.15 24.59 31,482,784 -0.34(-1.35%)
Apr 14, 2010 25.77 25.78 24.84 24.92 20,554,218 -0.89(-3.45%)
Apr 13, 2010 26.04 26.23 25.55 25.82 13,851,946 -0.08(-0.31%)
Apr 12, 2010 25.83 25.99 25.69 25.90 10,917,162 +0.00(+0.00%)
Apr 09, 2010 26.22 26.26 25.37 25.90 15,985,161 -0.29(-1.10%)
Apr 08, 2010 26.36 26.46 25.85 26.18 13,921,071 -0.25(-0.94%)
Apr 07, 2010 26.91 26.91 26.28 26.43 10,459,396 -0.39(-1.44%)
Apr 06, 2010 26.71 27.29 26.69 26.82 11,748,819 +0.26(+1.00%)
Apr 05, 2010 26.59 26.67 26.30 26.55 8,374,140 +0.07(+0.27%)
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.