UnitedHealth Group (NY: UNH )

398.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 120.06 121.62 117.74 120.21 6,019,926 +0.59(+0.49%)
May 28, 2015 119.31 119.82 118.29 119.62 2,873,631 +0.17(+0.14%)
May 27, 2015 118.88 119.85 118.26 119.45 2,887,650 +1.21(+1.02%)
May 26, 2015 119.22 119.59 117.70 118.24 3,014,507 -1.35(-1.13%)
May 22, 2015 120.30 119.59 119.59 119.59 2,945,900 -0.87(-0.72%)
May 21, 2015 120.76 120.84 120.05 120.46 2,983,475 -0.78(-0.64%)
May 20, 2015 120.73 121.85 120.03 121.24 3,379,166 +0.69(+0.57%)
May 19, 2015 119.82 121.13 119.69 120.55 3,554,852 +0.75(+0.63%)
May 18, 2015 119.22 119.98 118.84 119.80 2,824,605 +0.47(+0.39%)
May 15, 2015 118.78 119.35 118.31 119.33 3,083,804 +0.80(+0.67%)
May 14, 2015 117.18 118.62 116.81 118.53 4,771,281 +2.67(+2.30%)
May 13, 2015 114.62 116.30 114.62 115.86 3,667,675 +1.22(+1.06%)
May 12, 2015 114.23 115.08 113.83 114.64 3,844,554 -0.13(-0.11%)
May 11, 2015 115.61 115.79 114.72 114.77 3,376,389 -0.91(-0.79%)
May 08, 2015 115.93 116.59 115.05 115.68 3,065,991 +0.92(+0.80%)
May 07, 2015 113.15 115.14 113.11 114.76 3,300,160 +1.27(+1.12%)
May 06, 2015 114.00 114.49 112.69 113.49 3,369,777 +0.12(+0.11%)
May 05, 2015 113.94 114.28 113.01 113.37 3,960,419 -1.19(-1.04%)
May 04, 2015 113.70 114.93 113.45 114.56 3,531,225 +1.36(+1.20%)
May 01, 2015 112.29 113.66 111.74 113.20 5,805,060 +1.80(+1.62%)
Apr 30, 2015 113.53 114.33 111.12 111.40 6,705,065 -2.21(-1.95%)
Apr 29, 2015 116.22 117.32 112.04 113.61 7,122,585 -3.98(-3.38%)
Apr 28, 2015 116.89 117.74 114.28 117.59 4,144,676 +1.35(+1.16%)
Apr 27, 2015 119.18 119.41 116.07 116.24 5,174,100 -2.45(-2.06%)
Apr 24, 2015 118.28 119.09 118.02 118.69 3,139,223 +0.43(+0.36%)
Apr 23, 2015 117.48 118.58 116.96 118.26 3,244,247 +0.45(+0.38%)
Apr 22, 2015 119.54 119.94 117.17 117.81 3,846,644 -1.47(-1.23%)
Apr 21, 2015 119.00 119.63 118.76 119.28 3,379,795 +0.70(+0.59%)
Apr 20, 2015 119.85 120.33 118.07 118.58 4,651,031 -0.13(-0.11%)
Apr 17, 2015 121.00 121.05 117.74 118.71 4,389,960 -2.89(-2.38%)
Apr 16, 2015 121.93 122.32 120.52 121.60 7,067,987 +4.28(+3.65%)
Apr 15, 2015 120.38 120.74 116.55 117.32 7,338,642 -2.60(-2.17%)
Apr 14, 2015 119.34 120.18 118.52 119.92 3,208,814 +0.55(+0.46%)
Apr 13, 2015 121.00 121.31 119.13 119.37 3,960,739 +0.37(+0.31%)
Apr 10, 2015 118.55 119.10 117.97 119.00 2,232,569 +0.45(+0.38%)
Apr 09, 2015 117.83 118.76 117.60 118.55 2,247,228 +0.36(+0.30%)
Apr 08, 2015 117.78 118.83 117.47 118.19 2,626,960 +0.84(+0.72%)
Apr 07, 2015 119.45 119.83 117.27 117.35 2,528,272 -0.35(-0.30%)
Apr 06, 2015 116.02 118.52 115.95 117.70 2,544,720 +0.34(+0.29%)
Apr 02, 2015 117.60 117.36 117.36 117.36 2,497,100 -0.09(-0.08%)
Apr 01, 2015 119.52 119.52 116.54 117.45 4,826,079 -0.84(-0.71%)
Mar 31, 2015 120.80 120.93 118.22 118.29 4,573,033 -2.71(-2.24%)
Mar 30, 2015 122.32 123.76 120.53 121.00 5,178,347 +2.99(+2.53%)
Mar 27, 2015 116.06 118.22 116.02 118.01 2,608,526 +1.76(+1.51%)
Mar 26, 2015 116.07 117.21 114.60 116.25 2,856,404 -0.29(-0.25%)
Mar 25, 2015 118.85 119.75 116.51 116.54 3,385,495 -1.58(-1.34%)
Mar 24, 2015 118.90 119.64 118.08 118.12 3,054,689 -0.92(-0.77%)
Mar 23, 2015 119.48 120.48 118.59 119.04 4,576,531 -0.10(-0.08%)
Mar 20, 2015 121.35 121.53 119.00 119.14 7,195,722 -1.62(-1.34%)
Mar 19, 2015 120.00 121.10 119.82 120.76 4,032,485 +0.80(+0.67%)
Mar 18, 2015 117.43 120.52 116.73 119.96 5,533,519 +2.36(+2.01%)
Mar 17, 2015 118.08 118.13 116.92 117.60 3,303,518 -0.92(-0.78%)
Mar 16, 2015 116.00 118.69 115.88 118.52 4,692,162 +3.27(+2.84%)
Mar 13, 2015 114.44 115.39 113.53 115.25 3,066,826 +0.37(+0.32%)
Mar 12, 2015 113.32 115.05 113.15 114.88 3,258,580 +2.16(+1.92%)
Mar 11, 2015 112.90 113.59 112.64 112.72 2,593,663 +0.26(+0.23%)
Mar 10, 2015 114.26 114.41 112.46 112.46 3,957,782 -2.44(-2.12%)
Mar 09, 2015 112.97 114.96 112.87 114.90 3,942,031 +2.02(+1.79%)
Mar 06, 2015 115.16 115.16 112.61 112.88 3,196,855 -1.91(-1.66%)
Mar 05, 2015 114.07 115.72 114.07 114.79 2,941,413 +0.97(+0.85%)
Mar 04, 2015 112.25 113.96 112.86 113.82 3,180,942 +0.96(+0.85%)
Mar 03, 2015 113.95 114.49 112.36 112.86 3,163,749 -1.54(-1.35%)
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.