UnitedHealth Group (NY: UNH )

449.16 USD +6.88 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 119.93 120.37 117.78 117.78 4,237,848 -1.93(-1.61%)
Oct 29, 2015 119.79 121.67 119.50 119.71 3,257,509 -0.07(-0.06%)
Oct 28, 2015 119.76 120.14 115.91 119.78 4,405,528 +0.41(+0.34%)
Oct 27, 2015 116.39 119.52 115.90 119.37 4,008,360 +2.84(+2.44%)
Oct 26, 2015 115.92 117.00 115.00 116.53 3,377,107 +0.61(+0.53%)
Oct 23, 2015 114.45 116.62 114.04 115.92 5,497,462 +2.11(+1.85%)
Oct 22, 2015 118.21 119.03 110.07 113.81 10,474,939 -4.30(-3.64%)
Oct 21, 2015 120.69 120.80 115.27 118.11 5,338,969 -2.31(-1.92%)
Oct 20, 2015 120.64 121.57 119.69 120.42 3,278,381 -0.31(-0.26%)
Oct 19, 2015 119.78 120.91 119.20 120.73 3,707,177 +0.75(+0.63%)
Oct 16, 2015 120.85 120.85 118.58 119.98 4,416,469 -0.19(-0.16%)
Oct 15, 2015 119.00 120.50 115.96 120.17 8,012,435 -1.90(-1.56%)
Oct 14, 2015 123.85 125.00 120.83 122.07 5,592,147 -1.92(-1.55%)
Oct 13, 2015 123.16 125.99 121.59 123.99 6,655,719 +1.48(+1.21%)
Oct 12, 2015 119.01 123.07 118.56 122.51 5,840,042 +3.24(+2.72%)
Oct 09, 2015 115.99 119.47 115.96 119.27 4,485,089 +3.19(+2.75%)
Oct 08, 2015 116.43 116.94 114.90 116.08 3,646,546 -0.35(-0.30%)
Oct 07, 2015 116.46 116.81 114.60 116.43 4,293,891 +0.38(+0.33%)
Oct 06, 2015 119.46 119.60 114.67 116.05 4,652,024 -3.60(-3.01%)
Oct 05, 2015 119.67 120.34 118.13 119.65 3,491,193 +0.82(+0.69%)
Oct 02, 2015 115.14 118.85 114.83 118.83 3,521,569 +2.22(+1.90%)
Oct 01, 2015 115.94 116.71 114.91 116.61 3,768,295 +0.60(+0.52%)
Sep 30, 2015 115.39 116.92 114.88 116.01 4,638,603 +1.79(+1.57%)
Sep 29, 2015 112.89 114.86 111.61 114.22 5,142,683 +1.52(+1.35%)
Sep 28, 2015 115.55 115.82 111.00 112.70 5,726,869 -3.67(-3.15%)
Sep 25, 2015 122.18 122.41 115.23 116.37 8,060,159 -4.72(-3.90%)
Sep 24, 2015 122.35 122.63 119.27 121.09 4,735,625 -2.19(-1.78%)
Sep 23, 2015 123.00 124.21 122.04 123.28 3,131,194 +0.35(+0.28%)
Sep 22, 2015 121.44 123.79 121.44 122.93 4,566,806 -1.01(-0.81%)
Sep 21, 2015 123.49 124.27 121.39 123.94 3,476,697 +1.47(+1.20%)
Sep 18, 2015 122.21 123.77 121.82 122.47 7,458,385 -0.79(-0.64%)
Sep 17, 2015 121.50 125.12 120.90 123.26 5,465,615 +2.11(+1.74%)
Sep 16, 2015 120.27 121.36 119.55 121.15 3,475,674 +1.12(+0.93%)
Sep 15, 2015 118.61 120.61 117.43 120.03 3,072,109 +2.23(+1.89%)
Sep 14, 2015 119.03 119.50 117.15 117.80 2,686,455 -0.90(-0.76%)
Sep 11, 2015 116.17 118.87 115.86 118.70 3,752,461 +1.93(+1.65%)
Sep 10, 2015 114.85 117.94 114.73 116.77 5,525,458 +1.69(+1.47%)
Sep 09, 2015 117.29 117.72 114.83 115.08 3,753,474 -1.01(-0.87%)
Sep 08, 2015 114.13 116.21 113.67 116.09 3,990,602 +3.73(+3.32%)
Sep 04, 2015 112.50 112.36 112.36 112.36 3,394,900 -1.63(-1.43%)
Sep 03, 2015 114.74 115.92 113.46 113.99 3,137,062 -0.24(-0.21%)
Sep 02, 2015 113.83 114.60 112.53 114.23 4,522,098 +1.60(+1.42%)
Sep 01, 2015 113.36 114.21 112.07 112.63 4,658,118 -3.07(-2.65%)
Aug 31, 2015 117.21 118.78 115.16 115.70 4,086,805 -1.58(-1.35%)
Aug 28, 2015 117.39 117.84 116.00 117.28 3,333,129 -0.49(-0.42%)
Aug 27, 2015 115.25 117.83 114.96 117.77 5,782,660 +4.31(+3.80%)
Aug 26, 2015 112.56 113.83 110.28 113.46 7,502,917 +3.48(+3.16%)
Aug 25, 2015 113.00 114.59 109.80 109.98 8,109,437 -0.45(-0.41%)
Aug 24, 2015 110.86 114.99 95.00 110.43 8,824,839 -5.85(-5.03%)
Aug 21, 2015 118.25 118.80 116.01 116.28 5,627,848 -3.51(-2.93%)
Aug 20, 2015 122.24 122.42 119.79 119.79 3,201,431 -3.43(-2.78%)
Aug 19, 2015 124.71 124.99 122.85 123.22 3,411,490 -2.28(-1.82%)
Aug 18, 2015 123.88 126.21 123.82 125.50 4,140,190 +1.68(+1.36%)
Aug 17, 2015 120.40 123.95 120.30 123.82 2,951,800 +2.80(+2.31%)
Aug 14, 2015 120.57 121.18 120.26 121.02 2,040,515 +0.50(+0.41%)
Aug 13, 2015 121.33 121.99 120.29 120.52 3,253,372 -0.68(-0.56%)
Aug 12, 2015 121.26 121.78 119.05 121.20 3,050,323 -1.06(-0.87%)
Aug 11, 2015 121.27 123.02 121.27 122.26 2,755,968 -0.22(-0.18%)
Aug 10, 2015 122.50 123.34 121.94 122.48 2,479,950 +0.66(+0.54%)
Aug 07, 2015 121.71 121.86 120.26 121.82 2,276,284 -0.22(-0.18%)
Aug 06, 2015 124.37 124.64 121.80 122.04 3,014,880 -1.88(-1.52%)
Aug 05, 2015 121.76 124.24 121.76 123.92 3,831,940 +3.08(+2.55%)
Aug 04, 2015 121.58 121.63 120.23 120.84 2,055,101 -0.05(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.