UNH: UnitedHealth Group Incorporated Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4647

CLOSE 0.4656

Low

LOW 0.2461

High

HIGH 0.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	0.3789	0.3828	0.375	0.3828
01/03/1990	0.3828	0.3867	0.3711	0.375
01/04/1990	0.375	0.3789	0.3633	0.3711
01/05/1990	0.3711	0.3711	0.3516	0.3555
01/08/1990	0.3555	0.3594	0.3438	0.3477
01/09/1990	0.3477	0.3516	0.3398	0.3398
01/10/1990	0.3398	0.3438	0.3359	0.3438
01/11/1990	0.3438	0.3438	0.332	0.3359
01/12/1990	0.332	0.332	0.3164	0.3242
01/15/1990	0.3242	0.3359	0.3164	0.332
01/16/1990	0.332	0.3359	0.3164	0.3359
01/17/1990	0.3359	0.3398	0.332	0.3359
01/18/1990	0.332	0.332	0.3203	0.3281
01/19/1990	0.3281	0.3281	0.3203	0.3281
01/22/1990	0.3281	0.3281	0.3047	0.3125
01/23/1990	0.3125	0.3164	0.2852	0.2969
01/24/1990	0.2969	0.3047	0.2734	0.3047
01/25/1990	0.3047	0.3164	0.3047	0.3086
01/26/1990	0.3086	0.3125	0.2852	0.2891
01/29/1990	0.2891	0.293	0.2617	0.2695
01/30/1990	0.2695	0.2734	0.2461	0.2539
01/31/1990	0.2539	0.2891	0.25	0.2891
02/01/1990	0.2891	0.2891	0.2734	0.2813
02/02/1990	0.2813	0.293	0.2773	0.2891
02/05/1990	0.2891	0.3125	0.2852	0.3047
02/06/1990	0.3086	0.3242	0.3086	0.3125
02/07/1990	0.3125	0.3164	0.3008	0.3086
02/08/1990	0.3086	0.3086	0.293	0.3008
02/09/1990	0.3008	0.3086	0.2969	0.3086
02/12/1990	0.3086	0.3125	0.3086	0.3125
02/13/1990	0.3125	0.3203	0.3086	0.3164
02/14/1990	0.3164	0.3164	0.3086	0.3125
02/15/1990	0.3125	0.3164	0.3086	0.3164
02/16/1990	0.3164	0.3203	0.3125	0.3164
02/20/1990	0.3164	0.3164	0.3086	0.3125
02/21/1990	0.3125	0.3125	0.3008	0.3125
02/22/1990	0.3125	0.3281	0.3125	0.3281
02/23/1990	0.3281	0.3281	0.3203	0.3281
02/26/1990	0.3281	0.332	0.3203	0.3242
02/27/1990	0.3242	0.332	0.2969	0.3047
02/28/1990	0.3047	0.3086	0.293	0.293
03/01/1990	0.293	0.293	0.2813	0.2852
03/02/1990	0.2852	0.2891	0.2813	0.2891
03/05/1990	0.2891	0.2891	0.2813	0.2891
03/06/1990	0.2891	0.2891	0.2813	0.2852
03/07/1990	0.2852	0.3047	0.2813	0.3047
03/08/1990	0.3047	0.3125	0.3047	0.3125
03/09/1990	0.3125	0.3203	0.3086	0.3125
03/12/1990	0.3125	0.3164	0.3086	0.3086
03/13/1990	0.3086	0.3164	0.3047	0.3086
03/14/1990	0.3086	0.3086	0.293	0.3008
03/15/1990	0.3008	0.3008	0.293	0.293
03/16/1990	0.2969	0.3047	0.2969	0.3047
03/19/1990	0.3008	0.3008	0.2891	0.2969
03/20/1990	0.2969	0.2969	0.2852	0.293
03/21/1990	0.293	0.2969	0.2891	0.2969
03/22/1990	0.2969	0.3008	0.2852	0.2852
03/23/1990	0.2891	0.2969	0.2891	0.2969
03/26/1990	0.2969	0.2969	0.293	0.293
03/27/1990	0.293	0.3086	0.293	0.3086
03/28/1990	0.3086	0.3086	0.3008	0.3008
03/29/1990	0.3047	0.3086	0.3047	0.3047
03/30/1990	0.3047	0.3086	0.3008	0.3047
04/02/1990	0.3047	0.3086	0.293	0.3086
04/03/1990	0.3086	0.3203	0.3047	0.3125
04/04/1990	0.3125	0.3203	0.3086	0.3125
04/05/1990	0.3164	0.3242	0.3164	0.3203
04/06/1990	0.3203	0.3281	0.3203	0.3242
04/09/1990	0.3242	0.3281	0.3164	0.3164
04/10/1990	0.3164	0.3203	0.3086	0.3086
04/11/1990	0.3125	0.3203	0.3125	0.3164
04/12/1990	0.3164	0.3281	0.3164	0.3281
04/16/1990	0.3281	0.332	0.3203	0.3242
04/17/1990	0.3242	0.332	0.3242	0.3242
04/18/1990	0.3242	0.3281	0.3203	0.3203
04/19/1990	0.3203	0.3203	0.3164	0.3203
04/20/1990	0.3203	0.3203	0.3125	0.3164
04/23/1990	0.3125	0.3125	0.3047	0.3125
04/24/1990	0.3125	0.3164	0.3086	0.3086
04/25/1990	0.3125	0.3164	0.3125	0.3164
04/26/1990	0.3164	0.3242	0.3164	0.3203
04/27/1990	0.3203	0.3203	0.3125	0.3125
04/30/1990	0.3203	0.3438	0.3203	0.3359
05/01/1990	0.3398	0.3555	0.3398	0.3516
05/02/1990	0.3516	0.3672	0.3477	0.3672
05/03/1990	0.3672	0.3711	0.3594	0.3594
05/04/1990	0.3672	0.3828	0.3672	0.375
05/07/1990	0.3828	0.4023	0.3828	0.3984
05/08/1990	0.3984	0.4141	0.3945	0.4102
05/09/1990	0.4102	0.4141	0.3945	0.4023
05/10/1990	0.4023	0.4063	0.3984	0.3984
05/11/1990	0.4023	0.4102	0.4023	0.4023
05/14/1990	0.4023	0.4102	0.4023	0.4102
05/15/1990	0.4102	0.4102	0.4023	0.4102
05/16/1990	0.4102	0.4297	0.4063	0.418
05/17/1990	0.418	0.4258	0.418	0.4219
05/18/1990	0.4219	0.4258	0.418	0.418
05/21/1990	0.418	0.4297	0.418	0.4297
05/22/1990	0.4336	0.4492	0.4336	0.4492
05/23/1990	0.4492	0.457	0.4414	0.457
05/24/1990	0.457	0.4688	0.4531	0.4648
05/25/1990	0.4648	0.4648	0.457	0.457
05/29/1990	0.457	0.4648	0.4492	0.4648
05/30/1990	0.4648	0.4727	0.4609	0.4688
05/31/1990	0.4688	0.4844	0.4648	0.4727
06/01/1990	0.4727	0.4805	0.4688	0.4688
06/04/1990	0.4688	0.4805	0.4688	0.4766
06/05/1990	0.4766	0.4961	0.4766	0.4961
06/06/1990	0.4961	0.4961	0.4805	0.4805
06/07/1990	0.4805	0.4883	0.4609	0.4648
06/08/1990	0.4648	0.4648	0.4414	0.4414
06/11/1990	0.4414	0.4492	0.4375	0.4414
06/12/1990	0.4414	0.4609	0.4375	0.4609
06/13/1990	0.4609	0.4922	0.4609	0.4844
06/14/1990	0.4844	0.4883	0.4727	0.4805
06/15/1990	0.4805	0.4805	0.4688	0.4766
06/18/1990	0.4766	0.4766	0.4648	0.4648
06/19/1990	0.4648	0.4844	0.4609	0.4844
06/20/1990	0.4844	0.5	0.4844	0.4922
06/21/1990	0.4922	0.4961	0.4766	0.4961
06/22/1990	0.4961	0.5273	0.4961	0.5117
06/25/1990	0.5117	0.5391	0.5078	0.5313
06/26/1990	0.5313	0.5352	0.5117	0.5195
06/27/1990	0.5195	0.5195	0.4922	0.5078
06/28/1990	0.5078	0.5234	0.5039	0.5234
06/29/1990	0.5273	0.5391	0.5273	0.5391
07/02/1990	0.5391	0.543	0.5234	0.5352
07/03/1990	0.5352	0.5469	0.5313	0.5469
07/05/1990	0.5469	0.5547	0.5352	0.5469
07/06/1990	0.5469	0.5508	0.543	0.5469
07/09/1990	0.5469	0.5508	0.5313	0.5352
07/10/1990	0.5352	0.543	0.5156	0.5195
07/11/1990	0.5195	0.5469	0.5078	0.5469
07/12/1990	0.5469	0.5977	0.543	0.5898
07/13/1990	0.5977	0.6289	0.5977	0.6016
07/16/1990	0.6016	0.6094	0.6016	0.6055
07/17/1990	0.6055	0.6094	0.582	0.5859
07/18/1990	0.5859	0.5898	0.5664	0.5703
07/19/1990	0.5625	0.5625	0.5273	0.5391
07/20/1990	0.5391	0.5586	0.5391	0.5469
07/23/1990	0.5391	0.5391	0.5078	0.5273
07/24/1990	0.5273	0.5742	0.5234	0.5742
07/25/1990	0.5781	0.5977	0.5781	0.5898
07/26/1990	0.5898	0.5938	0.582	0.5898
07/27/1990	0.5898	0.5898	0.5781	0.5781
07/30/1990	0.5781	0.5977	0.5781	0.5898
07/31/1990	0.5938	0.6016	0.5938	0.5938
08/01/1990	0.5938	0.5977	0.5664	0.5742
08/02/1990	0.5664	0.5664	0.5469	0.5547
08/03/1990	0.5469	0.5469	0.4609	0.5117
08/06/1990	0.5078	0.5078	0.4805	0.5
08/07/1990	0.5078	0.5469	0.5078	0.543
08/08/1990	0.543	0.5508	0.5078	0.5195
08/09/1990	0.5195	0.5547	0.5195	0.5547
08/10/1990	0.5547	0.5547	0.5391	0.5469
08/13/1990	0.5469	0.582	0.543	0.5781
08/14/1990	0.5781	0.582	0.5469	0.5469
08/15/1990	0.5508	0.5664	0.5508	0.5547
08/16/1990	0.5547	0.5586	0.5469	0.5508
08/17/1990	0.5508	0.5547	0.543	0.5547
08/20/1990	0.5508	0.5508	0.5039	0.5273
08/21/1990	0.5234	0.5234	0.4922	0.5039
08/22/1990	0.5039	0.5234	0.5	0.5078
08/23/1990	0.4922	0.4922	0.4609	0.4688
08/24/1990	0.4688	0.5078	0.4609	0.5
08/27/1990	0.5156	0.5352	0.5156	0.5352
08/28/1990	0.5352	0.5469	0.5156	0.543
08/29/1990	0.543	0.543	0.5273	0.5352
08/30/1990	0.5352	0.543	0.5234	0.5313
08/31/1990	0.5313	0.5352	0.5234	0.5352
09/04/1990	0.5352	0.543	0.5273	0.5352
09/05/1990	0.5352	0.5586	0.5352	0.5508
09/06/1990	0.5508	0.5547	0.5156	0.5156
09/07/1990	0.5156	0.5391	0.5078	0.5273
09/10/1990	0.5469	0.5742	0.5469	0.5703
09/11/1990	0.5703	0.5781	0.5508	0.5586
09/12/1990	0.5586	0.5703	0.5586	0.5625
09/13/1990	0.5625	0.5703	0.5469	0.5469
09/14/1990	0.5469	0.5781	0.543	0.5742
09/17/1990	0.5742	0.582	0.5703	0.5703
09/18/1990	0.5703	0.582	0.5625	0.582
09/19/1990	0.582	0.5859	0.5742	0.5781
09/20/1990	0.5781	0.582	0.5625	0.5664
09/21/1990	0.5664	0.5742	0.5586	0.5625
09/24/1990	0.5625	0.5664	0.5508	0.5547
09/25/1990	0.5625	0.5781	0.5625	0.5781
09/26/1990	0.5781	0.5781	0.5391	0.5469
09/27/1990	0.5469	0.5547	0.4492	0.4961
09/28/1990	0.4961	0.5195	0.4766	0.5039
10/01/1990	0.5234	0.5352	0.5234	0.5352
10/02/1990	0.5352	0.5469	0.5234	0.5313
10/03/1990	0.5313	0.5352	0.5195	0.5313
10/04/1990	0.5313	0.5313	0.5117	0.5117
10/05/1990	0.5117	0.5117	0.4844	0.4844
10/08/1990	0.4844	0.4961	0.457	0.4727
10/09/1990	0.4727	0.5039	0.457	0.4727
10/10/1990	0.4727	0.4766	0.4609	0.4648
10/11/1990	0.4648	0.4648	0.4102	0.4414
10/12/1990	0.4414	0.4453	0.4258	0.4375
10/15/1990	0.4375	0.4766	0.4375	0.4766
10/16/1990	0.4688	0.4688	0.4492	0.457
10/17/1990	0.457	0.4844	0.4492	0.4688
10/18/1990	0.4688	0.5078	0.4648	0.5078
10/19/1990	0.5078	0.5156	0.4922	0.5039
10/22/1990	0.5039	0.5508	0.5	0.5352
10/23/1990	0.5352	0.543	0.5234	0.5391
10/24/1990	0.5391	0.5508	0.5313	0.5469
10/25/1990	0.5469	0.5508	0.5273	0.5273
10/26/1990	0.5273	0.5313	0.5195	0.5273
10/29/1990	0.5273	0.5391	0.4922	0.4961
10/30/1990	0.4961	0.5352	0.4961	0.5313
10/31/1990	0.543	0.5742	0.543	0.5508
11/01/1990	0.5508	0.5664	0.5469	0.5625
11/02/1990	0.5625	0.5742	0.5469	0.5625
11/05/1990	0.5625	0.5742	0.5547	0.5703
11/06/1990	0.5703	0.5859	0.5352	0.543
11/07/1990	0.543	0.5508	0.5313	0.5391
11/08/1990	0.5391	0.5508	0.5313	0.5391
11/09/1990	0.5391	0.5469	0.5352	0.5391
11/12/1990	0.543	0.5977	0.543	0.5938
11/13/1990	0.5938	0.5977	0.5781	0.5977
11/14/1990	0.5977	0.6055	0.5859	0.5977
11/15/1990	0.5977	0.6289	0.5898	0.6172
11/16/1990	0.6172	0.6211	0.5898	0.5938
11/19/1990	0.5938	0.6094	0.582	0.6055
11/20/1990	0.6055	0.6172	0.5859	0.5859
11/21/1990	0.5859	0.5977	0.582	0.5938
11/23/1990	0.5938	0.5938	0.5781	0.582
11/26/1990	0.582	0.5938	0.5742	0.5898
11/27/1990	0.5977	0.6289	0.5977	0.6289
11/28/1990	0.6289	0.6484	0.625	0.625
11/29/1990	0.625	0.6289	0.6094	0.6289
11/30/1990	0.6289	0.6328	0.6172	0.6328
12/03/1990	0.6328	0.6367	0.6094	0.625
12/04/1990	0.625	0.6719	0.6172	0.668
12/05/1990	0.6758	0.7188	0.6758	0.7031
12/06/1990	0.7031	0.7188	0.6836	0.6953
12/07/1990	0.6953	0.7031	0.6875	0.6953
12/10/1990	0.6953	0.6953	0.6758	0.6758
12/11/1990	0.6758	0.6836	0.6641	0.6641
12/12/1990	0.6641	0.6797	0.6563	0.6797
12/13/1990	0.6797	0.6953	0.6758	0.6797
12/14/1990	0.6797	0.6836	0.6758	0.6836
12/17/1990	0.6836	0.6836	0.6719	0.6797
12/18/1990	0.6797	0.6953	0.6641	0.6953
12/19/1990	0.6992	0.7344	0.6992	0.7148
12/20/1990	0.7148	0.7227	0.7031	0.7148
12/21/1990	0.7148	0.7188	0.7109	0.7148
12/24/1990	0.7148	0.7148	0.7109	0.7109
12/26/1990	0.7109	0.7188	0.7109	0.7148
12/27/1990	0.7148	0.75	0.7109	0.7227
12/28/1990	0.7227	0.7266	0.7148	0.7188
12/31/1990	0.7188	0.7266	0.7188	0.7266

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

1990 Historical Chart

Average

Low

High