UNH: Historical Prices for UNITEDHEALTH GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.30	28.77	28.30	28.56	9,008,200	28.56
19-Nov-09	28.66	28.72	27.87	28.63	6,991,000	28.63
18-Nov-09	28.97	29.11	28.65	28.87	7,327,600	28.87
17-Nov-09	28.96	29.18	28.79	28.97	6,103,400	28.97
16-Nov-09	29.23	29.50	28.95	29.15	8,281,300	29.15
13-Nov-09	28.88	29.35	28.85	29.08	6,267,600	29.08
12-Nov-09	29.43	29.43	28.69	28.76	8,428,600	28.76
11-Nov-09	28.99	29.43	28.66	29.37	8,794,200	29.37
10-Nov-09	29.00	29.18	28.62	28.97	8,063,300	28.97
9-Nov-09	28.31	29.24	28.20	29.13	11,751,800	29.13
6-Nov-09	28.10	28.74	27.80	28.67	11,891,400	28.67
5-Nov-09	27.95	28.38	27.67	28.21	11,991,700	28.21
4-Nov-09	27.62	28.96	27.62	27.87	22,424,700	27.87
3-Nov-09	26.58	27.00	26.26	26.91	11,431,300	26.91
2-Nov-09	26.02	26.61	25.64	26.42	8,189,400	26.42
30-Oct-09	26.32	26.79	25.90	25.95	11,727,800	25.95
29-Oct-09	26.06	26.59	26.00	26.47	13,044,200	26.47
28-Oct-09	26.29	26.51	25.81	25.88	11,505,700	25.88
27-Oct-09	25.30	26.80	25.19	26.50	20,485,300	26.50
26-Oct-09	25.93	26.19	25.29	25.31	14,347,500	25.31
23-Oct-09	26.10	26.22	25.60	25.85	8,293,000	25.85
22-Oct-09	25.05	26.00	25.02	25.71	13,756,100	25.71
21-Oct-09	25.97	26.07	25.03	25.12	11,959,800	25.12
20-Oct-09	25.68	26.52	25.50	25.96	21,392,200	25.96
19-Oct-09	24.57	24.99	24.41	24.92	10,270,400	24.92
16-Oct-09	24.71	24.96	24.33	24.45	12,367,000	24.45
15-Oct-09	24.77	24.91	24.38	24.55	11,123,600	24.55
14-Oct-09	24.62	24.93	24.35	24.87	9,801,800	24.87
13-Oct-09	25.17	25.17	23.96	24.29	19,003,700	24.29
12-Oct-09	24.81	25.52	24.81	25.23	13,952,400	25.23
9-Oct-09	24.45	25.05	24.41	24.67	16,555,000	24.67
8-Oct-09	24.29	24.43	23.50	24.16	24,520,600	24.16
7-Oct-09	24.42	25.34	24.40	25.05	12,053,200	25.05
6-Oct-09	24.46	24.59	23.82	24.38	11,192,200	24.38
5-Oct-09	24.38	24.50	23.95	24.04	12,436,800	24.04
2-Oct-09	24.68	24.91	23.95	24.28	11,219,600	24.28
1-Oct-09	24.89	25.64	24.70	24.79	17,202,100	24.79
30-Sep-09	25.15	25.60	24.52	25.04	22,933,900	25.04
29-Sep-09	25.92	26.44	24.94	25.68	23,101,500	25.68
28-Sep-09	25.44	26.09	25.36	25.80	8,795,400	25.80
25-Sep-09	26.01	26.18	25.13	25.34	16,839,100	25.34
24-Sep-09	26.73	27.04	25.98	26.03	13,992,100	26.03
23-Sep-09	27.85	27.85	26.63	26.68	15,226,100	26.68
22-Sep-09	28.72	28.78	27.51	27.58	12,943,800	27.58
21-Sep-09	28.45	28.94	28.22	28.59	8,184,300	28.59
18-Sep-09	28.89	29.26	28.41	28.58	15,698,600	28.58
17-Sep-09	29.45	29.88	29.13	29.34	11,461,300	29.34
16-Sep-09	27.95	29.34	27.81	29.29	14,052,800	29.29
15-Sep-09	28.82	28.83	27.66	27.70	13,570,400	27.70
14-Sep-09	28.85	29.17	28.43	28.76	7,354,500	28.76
11-Sep-09	29.12	29.41	28.77	29.07	5,430,600	29.07
10-Sep-09	28.15	29.18	28.05	29.11	9,136,500	29.11
9-Sep-09	28.02	28.44	27.70	28.40	10,961,600	28.40
8-Sep-09	28.99	29.00	27.59	27.84	13,752,600	27.84
4-Sep-09	28.80	29.25	28.55	28.88	5,837,100	28.88
3-Sep-09	28.94	29.10	28.03	28.87	10,479,600	28.87
2-Sep-09	27.37	29.13	27.36	28.66	14,380,400	28.66
1-Sep-09	27.94	28.47	27.27	27.33	10,171,000	27.33
31-Aug-09	27.97	28.79	27.70	28.00	7,603,900	28.00
28-Aug-09	29.10	29.13	27.98	28.18	9,074,200	28.18
27-Aug-09	28.82	29.21	28.52	28.94	7,784,000	28.94
26-Aug-09	29.83	29.84	28.81	28.93	10,143,100	28.93
25-Aug-09	29.77	30.00	29.18	29.92	10,207,500	29.92
24-Aug-09	29.09	29.72	28.55	29.69	11,908,000	29.69
21-Aug-09	28.72	29.05	28.27	28.92	8,182,700	28.92
20-Aug-09	28.06	28.94	28.02	28.39	8,741,100	28.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions