UnitedHealth Group (NY: UNH )

389.08 USD -6.82 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 134.60 134.75 133.48 133.67 3,634,146 -0.33(-0.25%)
May 27, 2016 132.98 134.00 134.00 134.00 1,833,400 +1.02(+0.77%)
May 26, 2016 133.50 133.96 132.66 132.98 1,499,328 -0.44(-0.33%)
May 25, 2016 133.21 134.30 132.78 133.42 2,211,337 +0.83(+0.63%)
May 24, 2016 130.76 132.99 130.31 132.59 2,702,429 +2.17(+1.66%)
May 23, 2016 130.12 131.20 130.01 130.42 3,036,471 -0.52(-0.40%)
May 20, 2016 130.63 131.79 130.20 130.94 2,538,163 +0.94(+0.72%)
May 19, 2016 129.69 131.12 128.76 130.00 2,756,045 -0.51(-0.39%)
May 18, 2016 129.11 131.27 128.93 130.51 2,253,759 +0.95(+0.73%)
May 17, 2016 130.57 131.22 128.99 129.56 2,294,547 -1.08(-0.83%)
May 16, 2016 128.75 130.86 128.53 130.64 2,466,033 +1.64(+1.27%)
May 13, 2016 129.10 130.03 128.55 129.00 3,137,335 -0.74(-0.57%)
May 12, 2016 131.00 131.29 128.75 129.74 3,210,422 -0.95(-0.73%)
May 11, 2016 133.74 134.00 130.58 130.69 3,450,783 -2.88(-2.16%)
May 10, 2016 132.92 133.60 132.58 133.57 2,223,527 +0.90(+0.68%)
May 09, 2016 131.75 133.59 131.57 132.67 2,191,779 +0.63(+0.48%)
May 06, 2016 132.09 132.28 130.60 132.04 2,618,614 -0.27(-0.20%)
May 05, 2016 132.05 133.28 131.85 132.31 2,054,692 +0.28(+0.21%)
May 04, 2016 131.02 132.41 130.59 132.03 2,909,277 -0.43(-0.32%)
May 03, 2016 131.37 133.23 131.13 132.46 3,632,324 +0.36(+0.27%)
May 02, 2016 132.61 132.93 130.92 132.10 2,887,782 +0.42(+0.32%)
Apr 29, 2016 131.06 131.88 128.93 131.68 4,161,071 -0.39(-0.30%)
Apr 28, 2016 132.79 134.39 131.68 132.07 3,332,411 -0.73(-0.55%)
Apr 27, 2016 134.34 134.58 131.90 132.80 3,358,755 -1.44(-1.07%)
Apr 26, 2016 133.97 134.61 133.00 134.24 2,637,966 +0.46(+0.34%)
Apr 25, 2016 133.71 134.07 132.59 133.78 2,702,116 -0.35(-0.26%)
Apr 22, 2016 133.72 134.33 133.05 134.13 2,782,768 +1.17(+0.88%)
Apr 21, 2016 133.56 134.00 132.43 132.96 3,785,946 -0.97(-0.72%)
Apr 20, 2016 131.29 135.11 130.90 133.93 7,320,974 +3.43(+2.63%)
Apr 19, 2016 130.09 131.30 129.12 130.50 4,340,035 +2.69(+2.10%)
Apr 18, 2016 126.88 128.03 126.60 127.81 2,717,084 +0.48(+0.38%)
Apr 15, 2016 127.89 128.06 126.22 127.33 2,835,230 -0.65(-0.51%)
Apr 14, 2016 127.72 128.57 127.56 127.98 1,674,578 +0.22(+0.17%)
Apr 13, 2016 127.65 128.66 127.27 127.76 2,592,359 +0.96(+0.76%)
Apr 12, 2016 126.30 127.36 125.40 126.80 2,887,244 +0.47(+0.37%)
Apr 11, 2016 125.83 126.94 125.83 126.33 3,119,234 +0.65(+0.52%)
Apr 08, 2016 127.19 128.15 125.26 125.68 3,642,689 -1.19(-0.94%)
Apr 07, 2016 127.51 128.44 126.23 126.87 3,186,604 -1.16(-0.91%)
Apr 06, 2016 127.23 128.42 126.88 128.03 3,021,371 +0.99(+0.78%)
Apr 05, 2016 128.95 129.46 126.90 127.04 4,439,914 -2.45(-1.89%)
Apr 04, 2016 130.50 130.70 128.88 129.49 2,811,778 -0.43(-0.33%)
Apr 01, 2016 128.69 130.44 128.36 129.92 3,901,677 +1.02(+0.79%)
Mar 31, 2016 129.64 129.97 128.29 128.90 3,181,784 -0.78(-0.60%)
Mar 30, 2016 130.09 131.10 129.39 129.68 2,578,505 -0.15(-0.12%)
Mar 29, 2016 129.27 130.09 128.54 129.83 2,463,118 +0.91(+0.71%)
Mar 28, 2016 128.82 129.50 128.01 128.92 1,955,202 +0.33(+0.26%)
Mar 24, 2016 128.97 128.59 128.59 128.59 4,153,900 -1.20(-0.92%)
Mar 23, 2016 128.15 130.35 128.02 129.79 6,166,362 +1.77(+1.38%)
Mar 22, 2016 126.65 128.82 126.02 128.02 3,984,045 +1.28(+1.01%)
Mar 21, 2016 126.24 127.00 125.68 126.74 2,667,008 +0.02(+0.02%)
Mar 18, 2016 124.86 127.08 124.53 126.72 6,948,407 +2.19(+1.76%)
Mar 17, 2016 124.61 124.96 122.22 124.53 3,911,441 -0.37(-0.30%)
Mar 16, 2016 124.39 125.55 124.10 124.90 2,140,806 +0.05(+0.04%)
Mar 15, 2016 124.54 125.47 124.08 124.85 2,610,268 -0.37(-0.30%)
Mar 14, 2016 124.80 126.02 124.36 125.22 2,856,220 +0.12(+0.10%)
Mar 11, 2016 122.47 125.32 122.25 125.10 3,766,160 +3.01(+2.47%)
Mar 10, 2016 121.20 122.76 120.41 122.09 2,638,429 +0.99(+0.82%)
Mar 09, 2016 121.88 122.12 120.45 121.10 2,094,097 -0.56(-0.46%)
Mar 08, 2016 121.28 122.32 120.73 121.66 2,522,033 -0.10(-0.08%)
Mar 07, 2016 121.08 122.74 120.90 121.76 2,315,423 -0.04(-0.03%)
Mar 04, 2016 121.32 121.81 120.74 121.80 2,873,930 -0.02(-0.02%)
Mar 03, 2016 120.86 121.86 120.09 121.82 3,064,146 +0.55(+0.45%)
Mar 02, 2016 121.23 121.84 120.37 121.27 2,670,930 -0.40(-0.33%)
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.