UNH: UnitedHealth Group Incorporated Historical Data

1999 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 6.8279

CLOSE 6.8281

Low

LOW 4.92

High

HIGH 8.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	5.47	5.73	5.47	5.66
01/05/1999	5.7	5.89	5.68	5.76
01/06/1999	5.92	6.06	5.91	6
01/07/1999	5.97	6.01	5.88	5.9
01/08/1999	5.91	5.92	5.64	5.69
01/11/1999	5.61	5.84	5.59	5.77
01/12/1999	5.69	5.8	5.58	5.64
01/13/1999	5.5	5.63	5.34	5.37
01/14/1999	5.37	5.55	5.31	5.34
01/15/1999	5.41	5.66	5.39	5.65
01/19/1999	5.72	5.72	5.43	5.52
01/20/1999	5.48	5.53	5.39	5.45
01/21/1999	5.45	5.47	5.13	5.21
01/22/1999	5.3	5.63	5.27	5.5
01/25/1999	5.48	5.49	5.36	5.41
01/26/1999	5.38	5.41	4.93	5.16
01/27/1999	5.25	5.38	5.25	5.34
01/28/1999	5.34	5.66	5.34	5.56
01/29/1999	5.57	5.65	5.55	5.59
02/01/1999	5.59	6.02	5.59	5.94
02/02/1999	5.84	5.93	5.83	5.88
02/03/1999	5.88	5.89	5.84	5.89
02/04/1999	5.83	5.83	5.74	5.75
02/05/1999	5.74	5.75	5.6	5.66
02/08/1999	5.59	5.65	5.55	5.56
02/09/1999	5.55	5.56	5.25	5.25
02/10/1999	5.25	5.34	5.2	5.31
02/11/1999	5.32	5.48	5.32	5.45
02/12/1999	5.44	5.63	5.32	5.57
02/16/1999	5.57	5.94	5.57	5.94
02/17/1999	5.88	5.9	5.77	5.85
02/18/1999	5.88	5.94	5.86	5.9
02/19/1999	5.98	6.03	5.88	5.88
02/22/1999	5.88	6.14	5.88	6.12
02/23/1999	6.09	6.19	6.06	6.12
02/24/1999	6.1	6.14	5.78	5.95
02/25/1999	5.91	6.05	5.91	5.98
02/26/1999	6	6.17	6	6.16
03/01/1999	6.16	6.32	6.14	6.24
03/02/1999	6.18	6.54	6.18	6.49
03/03/1999	6.46	6.49	6.29	6.3
03/04/1999	6.36	6.37	6.25	6.25
03/05/1999	6.28	6.45	6.28	6.45
03/08/1999	6.41	6.56	6.38	6.47
03/09/1999	6.42	6.61	6.42	6.55
03/10/1999	6.47	6.55	6.46	6.54
03/11/1999	6.62	6.8	6.6	6.7
03/12/1999	6.69	6.73	6.56	6.57
03/15/1999	6.56	6.8	6.56	6.73
03/16/1999	6.73	6.78	6.7	6.75
03/17/1999	6.78	6.84	6.7	6.7
03/18/1999	6.69	6.78	6.63	6.7
03/19/1999	6.77	6.81	6.7	6.7
03/22/1999	6.66	6.79	6.65	6.78
03/23/1999	6.7	6.78	6.55	6.62
03/24/1999	6.63	6.64	6.53	6.57
03/25/1999	6.62	6.62	6.55	6.59
03/26/1999	6.56	6.59	6.55	6.55
03/29/1999	6.49	6.53	6.46	6.47
03/30/1999	6.46	6.52	6.46	6.51
03/31/1999	6.57	6.73	6.54	6.58
04/01/1999	6.55	6.67	6.52	6.59
04/05/1999	6.56	6.7	6.55	6.65
04/06/1999	6.63	6.63	6.3	6.31
04/07/1999	6.29	6.39	6.21	6.34
04/08/1999	6	6.01	5.59	5.59
04/09/1999	5.69	6.11	5.69	5.92
04/12/1999	5.92	5.94	5.79	5.81
04/13/1999	5.8	5.8	5.73	5.75
04/14/1999	5.69	6.03	5.67	5.95
04/15/1999	5.92	6.09	5.88	6.09
04/16/1999	6.05	6.26	6.05	6.26
04/19/1999	6.32	6.43	6.32	6.38
04/20/1999	6.38	6.78	6.37	6.77
04/21/1999	6.77	6.82	6.63	6.75
04/22/1999	6.7	6.73	6.59	6.73
04/23/1999	6.77	6.82	6.73	6.73
04/26/1999	6.75	6.86	6.7	6.8
04/27/1999	6.8	6.85	6.68	6.84
04/28/1999	6.84	7.06	6.8	6.96
04/29/1999	7.06	7.06	6.91	7.02
04/30/1999	7.02	7.1	6.88	7.02
05/03/1999	7	7.2	7	7.18
05/04/1999	7.34	7.57	7.24	7.44
05/05/1999	7.63	7.77	7.44	7.56
05/06/1999	7.69	7.7	7.27	7.3
05/07/1999	7.32	7.52	7.31	7.38
05/10/1999	7.36	7.45	7.33	7.36
05/11/1999	7.34	7.54	7.3	7.51
05/12/1999	7.5	7.63	7.38	7.56
05/13/1999	7.56	7.58	7.44	7.45
05/14/1999	7.3	7.33	7.15	7.16
05/17/1999	7.15	7.19	7	7.06
05/18/1999	7.05	7.19	6.89	7.13
05/19/1999	7.17	7.52	7.17	7.48
05/20/1999	7.69	8.34	7.67	8.33
05/21/1999	8.19	8.19	7.69	7.88
05/24/1999	7.88	7.91	7.45	7.49
05/25/1999	7.5	7.69	7.39	7.56
05/26/1999	7.59	7.59	7.29	7.38
05/27/1999	7.38	7.44	7.31	7.36
05/28/1999	7.44	7.55	7.27	7.29
06/01/1999	7.16	7.34	7.08	7.27
06/02/1999	7.3	7.94	7.29	7.84
06/03/1999	7.94	8.09	7.91	8
06/04/1999	7.97	8.24	7.96	8.23
06/07/1999	8.25	8.56	8.17	8.48
06/08/1999	8.47	8.52	8.24	8.27
06/09/1999	8.38	8.43	8.05	8.05
06/10/1999	8.28	8.42	8.19	8.28
06/11/1999	8.37	8.73	8.35	8.72
06/14/1999	8.66	8.75	8.56	8.69
06/15/1999	8.68	8.75	8.65	8.68
06/16/1999	8.68	8.71	8.47	8.53
06/17/1999	8.42	8.5	8.35	8.41
06/18/1999	8.44	8.5	8.24	8.36
06/21/1999	8.36	8.39	8.2	8.23
06/22/1999	8.25	8.36	7.92	8.06
06/23/1999	8.06	8.06	7.92	7.99
06/24/1999	7.99	7.99	7.82	7.82
06/25/1999	7.79	7.91	7.55	7.55
06/28/1999	7.69	7.94	7.67	7.88
06/29/1999	7.91	8.1	7.91	8.08
06/30/1999	8.02	8.02	7.83	7.83
07/01/1999	7.89	7.89	7.53	7.61
07/02/1999	7.63	7.75	7.61	7.7
07/06/1999	7.72	7.89	7.67	7.81
07/07/1999	7.83	7.83	7.57	7.6
07/08/1999	7.57	7.73	7.57	7.63
07/09/1999	7.63	7.72	7.55	7.57
07/12/1999	7.58	7.63	7.21	7.26
07/13/1999	7.23	7.41	7.13	7.32
07/14/1999	7.34	7.34	6.89	6.99
07/15/1999	7.08	7.66	7.07	7.62
07/16/1999	7.55	7.7	7.55	7.65
07/19/1999	7.66	7.7	7.37	7.55
07/20/1999	7.39	7.95	7.39	7.83
07/21/1999	7.84	7.97	7.52	7.71
07/22/1999	7.7	7.89	7.7	7.81
07/23/1999	7.83	7.94	7.73	7.78
07/26/1999	7.77	8.34	7.76	8.25
07/27/1999	8.2	8.2	7.95	7.97
07/28/1999	7.99	8.13	7.94	8.01
07/29/1999	8	8.06	7.67	7.77
07/30/1999	7.8	7.9	7.63	7.63
08/02/1999	7.63	7.91	7.63	7.73
08/03/1999	7.5	7.5	7.14	7.16
08/04/1999	7.13	7.19	6.91	6.95
08/05/1999	7.38	7.91	7.23	7.87
08/06/1999	7.84	7.89	7.63	7.73
08/09/1999	7.73	7.73	7.44	7.55
08/10/1999	7.54	7.54	7.08	7.23
08/11/1999	7.23	7.34	7.08	7.19
08/12/1999	7.2	7.66	7.2	7.55
08/13/1999	7.63	7.92	7.55	7.87
08/16/1999	7.87	7.97	7.84	7.89
08/17/1999	7.88	7.98	7.87	7.94
08/18/1999	7.94	8.02	7.84	7.94
08/19/1999	7.91	7.91	7.75	7.83
08/20/1999	7.84	7.85	7.73	7.81
08/23/1999	7.81	7.95	7.81	7.89
08/24/1999	7.86	7.89	7.71	7.71
08/25/1999	7.74	7.91	7.73	7.81
08/26/1999	7.84	7.84	7.72	7.73
08/27/1999	7.72	7.84	7.72	7.73
08/30/1999	7.7	7.75	7.48	7.51
08/31/1999	7.49	7.68	7.49	7.6
09/01/1999	7.73	7.94	7.68	7.88
09/02/1999	7.88	7.88	7.76	7.86
09/03/1999	7.91	8.02	7.91	7.99
09/07/1999	7.91	8.02	7.88	8
09/08/1999	8	8.05	7.89	7.94
09/09/1999	7.86	7.88	7.6	7.74
09/10/1999	7.77	7.83	7.5	7.52
09/13/1999	7.63	7.64	7.54	7.59
09/14/1999	7.58	7.77	7.58	7.7
09/15/1999	7.83	7.91	7.67	7.72
09/16/1999	7.8	7.88	7.66	7.71
09/17/1999	7.75	7.8	7.59	7.62
09/20/1999	7.55	7.59	7.14	7.25
09/21/1999	7.25	7.27	6.93	7.27
09/22/1999	7.27	7.53	7.26	7.5
09/23/1999	7.5	7.77	7.5	7.61
09/24/1999	7.58	7.6	7.23	7.31
09/27/1999	7.31	7.52	7.31	7.43
09/28/1999	7.39	7.65	7.27	7.52
09/29/1999	7.55	7.75	7.52	7.56
09/30/1999	7.48	7.48	6.01	6.09
10/01/1999	6.09	6.19	5.21	5.72
10/04/1999	5.56	5.59	5.23	5.28
10/05/1999	5.25	5.42	4.92	5.37
10/06/1999	5.38	5.53	5.25	5.38
10/07/1999	5.44	5.59	5.25	5.35
10/08/1999	5.38	5.44	5.23	5.28
10/11/1999	5.34	5.46	5.34	5.42
10/12/1999	5.45	5.46	5.09	5.14
10/13/1999	5.09	5.11	4.96	5.02
10/14/1999	5.06	5.4	5.06	5.31
10/15/1999	5.34	5.47	5.13	5.4
10/18/1999	5.4	5.81	5.27	5.52
10/19/1999	5.61	5.7	5.45	5.5
10/20/1999	5.54	5.81	5.54	5.77
10/21/1999	5.8	6.02	5.78	6.02
10/22/1999	6.22	6.28	5.83	6.07
10/25/1999	6.04	6.22	6.02	6.12
10/26/1999	6.12	6.26	6.1	6.13
10/27/1999	6.22	6.24	6.15	6.16
10/28/1999	6.16	6.31	6.16	6.24
10/29/1999	6.19	6.71	6.18	6.46
11/01/1999	6.63	6.87	6.5	6.52
11/02/1999	6.86	6.99	6.72	6.91
11/03/1999	6.88	6.88	6.56	6.62
11/04/1999	6.59	6.69	6.43	6.5
11/05/1999	6.56	6.63	6.55	6.57
11/08/1999	6.59	6.91	6.57	6.87
11/09/1999	6.87	6.87	6.58	6.66
11/10/1999	6.63	6.8	6.6	6.65
11/11/1999	6.65	6.73	6.53	6.59
11/12/1999	6.55	6.7	6.54	6.66
11/15/1999	6.66	6.87	6.66	6.82
11/16/1999	6.84	6.95	6.84	6.88
11/17/1999	6.92	7.15	6.88	7.05
11/18/1999	7	7.31	6.91	7.31
11/19/1999	7.19	7.2	6.92	6.96
11/22/1999	6.97	7.01	6.8	6.88
11/23/1999	7	7.16	6.87	6.96
11/24/1999	6.78	6.81	6.62	6.62
11/26/1999	6.62	6.62	6.48	6.48
11/29/1999	6.47	6.47	6.29	6.29
11/30/1999	6.29	6.53	6.22	6.49
12/01/1999	6.42	6.7	6.42	6.6
12/02/1999	6.57	6.88	6.55	6.82
12/03/1999	6.83	7.05	6.72	6.76
12/06/1999	6.73	6.8	6.66	6.8
12/07/1999	6.76	6.77	6.45	6.55
12/08/1999	6.53	6.63	6.48	6.57
12/09/1999	6.69	6.74	6.27	6.31
12/10/1999	6.33	6.48	6.18	6.37
12/13/1999	6.36	6.39	6.12	6.32
12/14/1999	6.34	6.51	6.29	6.5
12/15/1999	6.45	6.61	6.28	6.61
12/16/1999	6.48	6.59	6.43	6.44
12/17/1999	6.47	6.51	6.31	6.34
12/20/1999	6.32	6.32	6.13	6.2
12/21/1999	6.17	6.25	6.17	6.2
12/22/1999	6.2	6.43	6.16	6.28
12/23/1999	6.37	6.41	6.33	6.37
12/27/1999	6.39	6.52	6.38	6.48
12/28/1999	6.46	6.49	6.43	6.46
12/29/1999	6.45	6.54	6.44	6.52
12/30/1999	6.5	6.7	6.49	6.63
12/31/1999	6.63	6.68	6.62	6.64

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

1999 Historical Chart

Average

Low

High