UnitedHealth Group (NY: UNH )

486.05 -6.43 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 107.47 107.86 105.54 105.54 4,729,338 -1.73(-1.61%)
Oct 29, 2015 107.34 109.03 107.08 107.27 3,635,303 -0.06(-0.06%)
Oct 28, 2015 107.31 107.66 103.86 107.33 4,916,465 +0.37(+0.34%)
Oct 27, 2015 104.29 107.10 103.86 106.97 4,473,235 +2.55(+2.44%)
Oct 26, 2015 103.87 104.84 103.05 104.42 3,768,771 +0.55(+0.53%)
Oct 23, 2015 102.56 104.50 102.19 103.87 6,135,038 +1.89(+1.85%)
Oct 22, 2015 105.92 106.66 98.63 101.98 11,689,785 -3.85(-3.64%)
Oct 21, 2015 108.15 108.25 103.29 105.84 5,958,163 -2.07(-1.92%)
Oct 20, 2015 108.10 108.94 107.25 107.91 3,658,596 -0.28(-0.26%)
Oct 19, 2015 107.33 108.34 106.81 108.18 4,137,122 +0.67(+0.63%)
Oct 16, 2015 108.29 108.29 106.26 107.51 4,928,675 -0.17(-0.16%)
Oct 15, 2015 106.63 107.98 103.91 107.68 8,941,689 -1.70(-1.56%)
Oct 14, 2015 110.98 112.01 108.28 109.38 6,240,704 -1.72(-1.55%)
Oct 13, 2015 110.36 112.90 108.95 111.10 7,427,625 +1.33(+1.21%)
Oct 12, 2015 106.64 110.28 106.24 109.78 6,517,349 +2.90(+2.72%)
Oct 09, 2015 103.94 107.05 103.91 106.88 5,005,253 +2.86(+2.75%)
Oct 08, 2015 104.33 104.79 102.96 104.02 4,069,459 -0.31(-0.30%)
Oct 07, 2015 104.36 104.67 102.69 104.33 4,791,881 +0.34(+0.33%)
Oct 06, 2015 107.05 107.17 102.75 103.99 5,191,549 -3.23(-3.01%)
Oct 05, 2015 107.23 107.83 105.85 107.22 3,896,089 +0.73(+0.69%)
Oct 02, 2015 103.17 106.50 102.90 106.48 3,929,988 +1.99(+1.90%)
Oct 01, 2015 103.89 104.58 102.97 104.49 4,205,328 +0.54(+0.52%)
Sep 30, 2015 103.40 104.77 102.94 103.95 5,176,571 +1.60(+1.57%)
Sep 29, 2015 101.16 102.92 100.01 102.35 5,739,113 +1.36(+1.35%)
Sep 28, 2015 103.54 103.78 99.47 100.99 6,391,051 -3.29(-3.15%)
Sep 25, 2015 109.48 109.69 103.25 104.28 8,994,948 -4.23(-3.90%)
Sep 24, 2015 109.64 109.89 106.88 108.51 5,284,846 -1.96(-1.78%)
Sep 23, 2015 110.22 111.30 109.36 110.47 3,494,338 +0.31(+0.28%)
Sep 22, 2015 108.82 110.92 108.82 110.16 5,096,448 -0.91(-0.81%)
Sep 21, 2015 110.66 111.36 108.78 111.06 3,879,912 +1.32(+1.20%)
Sep 18, 2015 109.51 110.91 109.16 109.74 8,323,382 -0.71(-0.64%)
Sep 17, 2015 108.87 112.12 108.34 110.45 6,099,497 +1.89(+1.74%)
Sep 16, 2015 107.77 108.75 107.13 108.56 3,878,770 +1.00(+0.93%)
Sep 15, 2015 106.28 108.08 105.23 107.56 3,428,401 +2.00(+1.89%)
Sep 14, 2015 106.66 107.08 104.97 105.56 2,998,020 -0.81(-0.76%)
Sep 11, 2015 104.10 106.52 103.82 106.36 4,187,658 +1.73(+1.65%)
Sep 10, 2015 102.91 105.68 102.81 104.64 6,166,281 +1.52(+1.47%)
Sep 09, 2015 105.10 105.49 102.90 103.12 4,188,788 -0.46(-0.44%)
Sep 08, 2015 101.83 103.69 101.42 103.58 4,472,682 +3.33(+3.32%)
Sep 04, 2015 100.37 100.25 100.25 100.25 3,805,017 -1.45(-1.43%)
Sep 03, 2015 102.37 103.43 101.23 101.70 3,516,031 -0.21(-0.21%)
Sep 02, 2015 101.56 102.25 100.40 101.92 5,068,384 +1.43(+1.42%)
Sep 01, 2015 101.14 101.90 99.99 100.49 5,220,836 -2.74(-2.65%)
Aug 31, 2015 104.58 105.98 102.75 103.23 4,580,506 -1.41(-1.35%)
Aug 28, 2015 104.74 105.14 103.50 104.64 3,735,783 -0.44(-0.42%)
Aug 27, 2015 102.83 105.13 102.57 105.08 6,481,227 +3.84(+3.80%)
Aug 26, 2015 100.43 101.56 98.39 101.23 8,409,298 +3.10(+3.16%)
Aug 25, 2015 100.82 102.24 97.97 98.13 9,089,088 -0.40(-0.41%)
Aug 24, 2015 98.91 102.60 84.76 98.53 9,890,913 -5.22(-5.03%)
Aug 21, 2015 105.50 106.00 103.51 103.75 6,307,713 -3.13(-2.93%)
Aug 20, 2015 109.06 109.22 106.88 106.88 3,588,176 -3.06(-2.78%)
Aug 19, 2015 111.27 111.52 109.61 109.94 3,823,611 -2.03(-1.82%)
Aug 18, 2015 110.53 112.61 110.47 111.97 4,640,341 +1.50(+1.36%)
Aug 17, 2015 107.42 110.59 107.33 110.47 3,308,388 +2.50(+2.31%)
Aug 14, 2015 107.58 108.12 107.30 107.98 2,287,017 +0.45(+0.41%)
Aug 13, 2015 108.25 108.84 107.33 107.53 3,646,391 -0.61(-0.56%)
Aug 12, 2015 108.19 108.65 106.22 108.14 3,418,813 -0.94(-0.87%)
Aug 11, 2015 108.20 109.76 108.20 109.08 3,088,899 -0.20(-0.18%)
Aug 10, 2015 109.30 110.05 108.80 109.28 2,779,537 +0.59(+0.54%)
Aug 07, 2015 108.59 108.73 107.30 108.69 2,551,267 -0.20(-0.18%)
Aug 06, 2015 110.97 111.21 108.67 108.89 3,379,089 -1.68(-1.52%)
Aug 05, 2015 108.64 110.85 108.64 110.56 4,294,853 +2.75(+2.55%)
Aug 04, 2015 108.48 108.52 107.27 107.81 2,303,365 -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.