UNH: UnitedHealth Group Incorporated Historical Data

1996 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 6.2402

CLOSE 6.2291

Low

LOW 3.75

High

HIGH 8.63

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	8.13	8.13	8	8.08
01/03/1996	8.09	8.16	7.98	8.11
01/04/1996	8.13	8.19	8.03	8.19
01/05/1996	8.16	8.16	7.78	7.86
01/08/1996	7.86	7.86	7.67	7.7
01/09/1996	7.7	7.7	7.16	7.27
01/10/1996	7.23	7.5	7.19	7.25
01/11/1996	7.28	7.34	7.2	7.27
01/12/1996	7.27	7.28	7.02	7.09
01/15/1996	7.14	7.36	7.13	7.28
01/16/1996	7.36	7.42	7.27	7.41
01/17/1996	7.38	7.48	7.34	7.45
01/18/1996	7.52	7.69	7.52	7.58
01/19/1996	7.58	7.63	7.34	7.39
01/22/1996	7.36	7.41	7.25	7.25
01/23/1996	7.28	7.3	7.11	7.2
01/24/1996	7.2	7.64	7.2	7.58
01/25/1996	7.56	7.73	7.55	7.63
01/26/1996	7.63	7.75	7.63	7.75
01/29/1996	7.75	7.88	7.64	7.73
01/30/1996	7.75	7.77	7.63	7.73
01/31/1996	7.7	7.98	7.66	7.84
02/01/1996	7.95	7.98	7.84	7.89
02/02/1996	7.94	7.95	7.89	7.94
02/05/1996	7.88	7.91	7.55	7.84
02/06/1996	7.84	7.94	7.77	7.81
02/07/1996	7.86	8	7.78	7.83
02/08/1996	7.86	8.13	7.86	8.08
02/09/1996	8.06	8.25	8.05	8.06
02/12/1996	8.19	8.47	8.16	8.39
02/13/1996	8.31	8.53	8.28	8.42
02/14/1996	8.42	8.53	8.33	8.38
02/15/1996	8.34	8.42	8.3	8.38
02/16/1996	8.38	8.38	8.08	8.13
02/20/1996	8.09	8.11	7.94	8.02
02/21/1996	7.97	8.06	7.95	8.03
02/22/1996	8.03	8.19	8.03	8.13
02/23/1996	8.16	8.16	8.05	8.14
02/26/1996	8.13	8.19	8.02	8.06
02/27/1996	8	8.11	7.83	8.11
02/28/1996	8.11	8.16	7.88	7.92
02/29/1996	7.88	8.19	7.81	8.14
03/01/1996	8.2	8.63	8.17	8.36
03/04/1996	8.36	8.42	8.25	8.3
03/05/1996	8.3	8.36	8.22	8.23
03/06/1996	8.22	8.25	8.05	8.13
03/07/1996	8.09	8.16	8.08	8.16
03/08/1996	8.09	8.09	7.8	7.81
03/11/1996	7.69	7.98	7.67	7.94
03/12/1996	7.88	7.88	7.66	7.86
03/13/1996	7.78	8.02	7.72	8
03/14/1996	8	8.06	7.83	7.83
03/15/1996	7.88	7.88	7.7	7.73
03/18/1996	7.77	7.8	7.75	7.77
03/19/1996	7.84	7.92	7.81	7.86
03/20/1996	7.83	7.83	7.59	7.7
03/21/1996	7.7	7.88	7.69	7.8
03/22/1996	7.86	7.86	7.7	7.7
03/25/1996	7.84	7.86	7.66	7.69
03/26/1996	7.64	7.72	7.53	7.59
03/27/1996	7.58	7.78	7.5	7.7
03/28/1996	7.67	7.69	7.5	7.59
03/29/1996	7.67	7.77	7.59	7.69
04/01/1996	7.91	8.03	7.8	8.02
04/02/1996	8	8.02	7.83	8.02
04/03/1996	7.98	7.98	7.89	7.94
04/04/1996	7.92	7.95	7.7	7.81
04/08/1996	7.63	7.69	7.48	7.63
04/09/1996	7.66	7.75	7.53	7.61
04/10/1996	7.59	7.61	7.19	7.3
04/11/1996	7.36	7.53	7.19	7.52
04/12/1996	7.52	7.61	7.44	7.58
04/15/1996	7.64	7.78	7.59	7.7
04/16/1996	7.7	7.83	7.66	7.83
04/17/1996	7.75	7.77	7.58	7.61
04/18/1996	7.59	7.59	7.47	7.5
04/19/1996	7.25	7.52	7.25	7.5
04/22/1996	7.5	7.5	7.22	7.23
04/23/1996	7.25	7.38	7.22	7.33
04/24/1996	7.38	7.44	7.28	7.28
04/25/1996	7.28	7.39	7.23	7.34
04/26/1996	7.31	7.47	7.25	7.3
04/29/1996	7.3	7.34	7.2	7.27
04/30/1996	7.3	7.39	7.28	7.31
05/01/1996	7.3	7.31	7.16	7.2
05/02/1996	7.16	7.17	7.05	7.11
05/03/1996	7.11	7.25	7.08	7.11
05/06/1996	7.14	7.16	6.89	7.02
05/07/1996	6.75	6.95	6.7	6.8
05/08/1996	6.75	6.81	6.69	6.78
05/09/1996	6.83	6.86	6.66	6.83
05/10/1996	6.86	6.92	6.66	6.67
05/13/1996	6.72	6.88	6.67	6.78
05/14/1996	6.78	6.78	6.67	6.75
05/15/1996	6.75	6.89	6.75	6.88
05/16/1996	6.88	6.95	6.88	6.91
05/17/1996	7.03	7.03	6.89	6.91
05/20/1996	6.92	6.95	6.8	6.83
05/21/1996	6.83	6.84	6.59	6.66
05/22/1996	6.66	6.81	6.64	6.72
05/23/1996	6.69	6.73	6.61	6.61
05/24/1996	6.63	6.72	6.61	6.64
05/28/1996	6.66	6.66	6.48	6.58
05/29/1996	6.59	6.59	6.42	6.48
05/30/1996	6.59	6.8	6.5	6.7
05/31/1996	6.88	6.88	6.73	6.86
06/03/1996	6.84	6.95	6.8	6.95
06/04/1996	6.94	6.95	6.56	6.64
06/05/1996	6.69	6.91	6.69	6.84
06/06/1996	6.89	6.92	6.83	6.88
06/07/1996	6.53	6.69	6.53	6.59
06/10/1996	6.56	6.56	6.34	6.36
06/11/1996	6.41	6.44	6.28	6.31
06/12/1996	6.34	6.63	6.34	6.58
06/13/1996	6.56	6.64	6.47	6.56
06/14/1996	6.69	6.73	6.53	6.53
06/17/1996	6.56	6.56	6.45	6.53
06/18/1996	6.63	6.63	6.53	6.56
06/19/1996	6.63	6.63	6.25	6.36
06/20/1996	6.13	6.16	6	6.03
06/21/1996	6.06	6.13	6.02	6.09
06/24/1996	6.09	6.09	6	6.03
06/25/1996	6	6.09	5.98	6.09
06/26/1996	6.09	6.22	6.02	6.19
06/27/1996	6.2	6.38	6.2	6.3
06/28/1996	6.38	6.39	6.28	6.31
07/01/1996	6.31	6.39	6.28	6.38
07/02/1996	6.36	6.36	6.22	6.23
07/03/1996	6.23	6.23	6.08	6.19
07/05/1996	6.05	6.08	6	6.06
07/08/1996	6.03	6.09	5.95	6.02
07/09/1996	6	6	5.69	5.7
07/10/1996	5.73	5.73	5.44	5.53
07/11/1996	4.47	4.56	3.75	3.88
07/12/1996	4	4.19	4	4.14
07/15/1996	4.19	4.19	4.03	4.08
07/16/1996	4.08	4.14	3.97	4.02
07/17/1996	4.19	4.2	4.09	4.16
07/18/1996	4.22	4.38	4.17	4.28
07/19/1996	4.34	4.38	4.22	4.27
07/22/1996	4.27	4.36	4.16	4.33
07/23/1996	4.34	4.34	4.13	4.19
07/24/1996	4	4.11	4	4.05
07/25/1996	4.08	4.13	4.05	4.06
07/26/1996	4.09	4.25	4.06	4.19
07/29/1996	4.19	4.22	4.13	4.2
07/30/1996	4.22	4.25	4.14	4.22
07/31/1996	4.25	4.3	4.16	4.22
08/01/1996	4.22	4.39	4.22	4.31
08/02/1996	4.31	4.41	4.31	4.39
08/05/1996	4.41	4.56	4.39	4.55
08/06/1996	4.69	4.73	4.66	4.7
08/07/1996	4.72	4.78	4.72	4.78
08/08/1996	4.91	4.97	4.88	4.91
08/09/1996	4.94	5.03	4.86	4.95
08/12/1996	4.97	4.98	4.78	4.83
08/13/1996	4.75	4.81	4.63	4.67
08/14/1996	4.75	4.86	4.72	4.72
08/15/1996	4.73	4.83	4.73	4.78
08/16/1996	4.78	4.86	4.75	4.86
08/19/1996	4.89	4.92	4.86	4.91
08/20/1996	4.84	4.89	4.77	4.83
08/21/1996	4.84	4.98	4.81	4.88
08/22/1996	4.92	5.06	4.92	5.03
08/23/1996	5	5.03	4.92	4.98
08/26/1996	4.95	4.98	4.86	4.91
08/27/1996	4.91	5.03	4.91	4.98
08/28/1996	4.97	5.03	4.94	4.97
08/29/1996	4.94	4.94	4.86	4.86
08/30/1996	4.84	4.88	4.77	4.83
09/03/1996	4.78	4.91	4.75	4.83
09/04/1996	4.81	5.08	4.8	5.06
09/05/1996	5	5.06	4.91	4.95
09/06/1996	4.95	4.95	4.77	4.84
09/09/1996	4.84	4.91	4.81	4.88
09/10/1996	4.89	4.89	4.78	4.83
09/11/1996	5.03	5.11	5	5.02
09/12/1996	5.05	5.2	5.03	5.16
09/13/1996	5.38	5.38	5.27	5.3
09/16/1996	5.36	5.58	5.36	5.38
09/17/1996	5.25	5.41	5.25	5.34
09/18/1996	5.36	5.39	5.31	5.36
09/19/1996	5.36	5.36	5.22	5.3
09/20/1996	5.34	5.34	5.23	5.31
09/23/1996	5.28	5.36	5.22	5.28
09/24/1996	5.25	5.27	5.19	5.2
09/25/1996	5.19	5.23	5.13	5.16
09/26/1996	5.16	5.25	5.14	5.17
09/27/1996	5.14	5.22	5.11	5.13
09/30/1996	5.13	5.2	5.11	5.2
10/01/1996	5.22	5.23	4.95	5.09
10/02/1996	5.13	5.25	5.08	5.13
10/03/1996	5.13	5.2	5.11	5.17
10/04/1996	5.31	5.31	5.11	5.11
10/07/1996	5.09	5.11	5	5.05
10/08/1996	5.03	5.08	4.94	4.95
10/09/1996	4.98	5	4.89	4.92
10/10/1996	4.89	4.94	4.81	4.88
10/11/1996	4.88	4.88	4.78	4.84
10/14/1996	4.86	4.92	4.81	4.89
10/15/1996	4.89	4.95	4.88	4.91
10/16/1996	4.94	4.95	4.86	4.89
10/17/1996	4.91	4.97	4.81	4.94
10/18/1996	4.94	5.05	4.89	4.98
10/21/1996	4.95	5	4.81	4.81
10/22/1996	4.83	4.84	4.58	4.58
10/23/1996	4.61	4.64	4.53	4.53
10/24/1996	4.56	4.58	4.39	4.44
10/25/1996	4.5	4.56	4.44	4.5
10/28/1996	4.53	4.58	4.5	4.53
10/29/1996	4.56	4.67	4.5	4.67
10/30/1996	4.69	4.8	4.53	4.69
10/31/1996	4.72	4.77	4.64	4.72
11/01/1996	4.73	4.8	4.7	4.75
11/04/1996	4.77	4.8	4.64	4.66
11/05/1996	4.66	4.69	4.59	4.64
11/06/1996	4.69	5.09	4.69	5.02
11/07/1996	5.34	5.63	5.33	5.55
11/08/1996	5.47	5.48	5.38	5.44
11/11/1996	5.45	5.59	5.45	5.5
11/12/1996	5.48	5.53	5.39	5.47
11/13/1996	5.52	5.61	5.48	5.55
11/14/1996	5.56	5.58	5.38	5.42
11/15/1996	5.48	5.48	5.38	5.44
11/18/1996	5.45	5.5	5.44	5.48
11/19/1996	5.19	5.38	5.19	5.31
11/20/1996	5.33	5.41	5.31	5.31
11/21/1996	5.31	5.31	5.23	5.27
11/22/1996	5.38	5.56	5.31	5.5
11/25/1996	5.48	5.7	5.47	5.64
11/26/1996	5.66	5.67	5.42	5.48
11/27/1996	5.48	5.48	5.36	5.38
11/29/1996	5.34	5.41	5.33	5.39
12/02/1996	5.39	5.39	5.3	5.39
12/03/1996	5.5	5.58	5.45	5.45
12/04/1996	5.41	5.67	5.39	5.59
12/05/1996	5.66	5.94	5.64	5.84
12/06/1996	5.75	6.13	5.7	5.92
12/09/1996	5.89	5.97	5.84	5.94
12/10/1996	5.91	5.98	5.91	5.95
12/11/1996	5.77	5.92	5.77	5.88
12/12/1996	5.88	5.91	5.78	5.8
12/13/1996	5.72	5.75	5.56	5.59
12/16/1996	5.72	5.94	5.69	5.88
12/17/1996	5.81	5.84	5.69	5.78
12/18/1996	5.8	5.89	5.72	5.88
12/19/1996	5.97	5.97	5.8	5.88
12/20/1996	5.97	5.97	5.84	5.86
12/23/1996	5.78	5.88	5.73	5.8
12/24/1996	5.78	5.94	5.77	5.83
12/26/1996	5.83	5.84	5.75	5.81
12/27/1996	5.8	5.8	5.72	5.73
12/30/1996	5.73	5.73	5.63	5.64
12/31/1996	5.64	5.67	5.61	5.63

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

1996 Historical Chart

Average

Low

High