The closing price for UnitedHealth (UNH) in September 2009 was $19.16, on September 30, 2009. It was down 10.4% for the month. The latest price is $371.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $19.24 | $19.59 | $18.76 | $19.16 | 22,933,900 |
September 29 2009 | $19.83 | $20.23 | $19.08 | $19.65 | 23,216,300 |
September 28 2009 | $19.46 | $19.96 | $19.40 | $19.74 | 8,795,400 |
September 25 2009 | $19.90 | $20.03 | $19.23 | $19.39 | 16,839,100 |
September 24 2009 | $20.45 | $20.69 | $19.88 | $19.92 | 13,992,100 |
September 23 2009 | $21.31 | $21.31 | $20.37 | $20.41 | 15,226,100 |
September 22 2009 | $21.97 | $22.02 | $21.05 | $21.10 | 12,943,800 |
September 21 2009 | $21.77 | $22.14 | $21.59 | $21.87 | 8,258,400 |
September 18 2009 | $22.10 | $22.39 | $21.74 | $21.87 | 15,698,600 |
September 17 2009 | $22.53 | $22.86 | $22.29 | $22.45 | 11,461,300 |
September 16 2009 | $21.38 | $22.45 | $21.28 | $22.41 | 14,119,100 |
September 15 2009 | $22.05 | $22.06 | $21.16 | $21.19 | 13,570,400 |
September 14 2009 | $22.07 | $22.32 | $21.75 | $22.00 | 7,354,500 |
September 11 2009 | $22.28 | $22.50 | $22.01 | $22.24 | 5,430,600 |
September 10 2009 | $21.54 | $22.33 | $21.46 | $22.27 | 9,136,500 |
September 09 2009 | $21.44 | $21.76 | $21.19 | $21.73 | 10,975,000 |
September 08 2009 | $22.18 | $22.19 | $21.11 | $21.30 | 13,752,600 |
September 04 2009 | $22.03 | $22.38 | $21.84 | $22.10 | 5,837,100 |
September 03 2009 | $22.14 | $22.26 | $21.45 | $22.09 | 10,479,600 |
September 02 2009 | $20.94 | $22.29 | $20.93 | $21.93 | 14,380,400 |
September 01 2009 | $21.38 | $21.78 | $20.86 | $20.91 | 10,171,000 |
Daily pricing data for UnitedHealth dates back to 10/17/1984, and may be incomplete.