UnitedHealth Group (NY: UNH )

464.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 140.68 141.31 140.24 141.20 4,730,819 +0.68(+0.48%)
Jun 29, 2016 139.80 140.68 139.60 140.52 3,704,526 +1.81(+1.30%)
Jun 28, 2016 138.21 139.09 137.66 138.71 4,160,163 +1.60(+1.17%)
Jun 27, 2016 136.15 137.39 135.48 137.11 4,026,435 -0.18(-0.13%)
Jun 24, 2016 135.66 138.62 135.15 137.29 4,475,066 -1.90(-1.37%)
Jun 23, 2016 139.35 139.98 138.01 139.19 2,646,815 +1.29(+0.94%)
Jun 22, 2016 138.45 139.54 137.63 137.90 2,375,253 -0.29(-0.21%)
Jun 21, 2016 139.20 139.23 138.07 138.19 2,021,426 -0.33(-0.24%)
Jun 20, 2016 139.22 139.84 138.14 138.52 3,731,651 +0.83(+0.60%)
Jun 17, 2016 138.76 138.85 136.55 137.69 4,430,918 -0.97(-0.70%)
Jun 16, 2016 137.21 138.89 136.38 138.66 3,176,122 +1.40(+1.02%)
Jun 15, 2016 137.74 138.17 137.05 137.26 2,369,365 -0.61(-0.44%)
Jun 14, 2016 137.88 138.26 137.34 137.87 2,970,691 -0.22(-0.16%)
Jun 13, 2016 139.00 140.13 138.08 138.09 2,813,615 -1.15(-0.83%)
Jun 10, 2016 140.25 140.39 138.64 139.24 2,805,779 -1.44(-1.02%)
Jun 09, 2016 140.49 140.87 139.54 140.68 3,682,420 +0.28(+0.20%)
Jun 08, 2016 137.27 140.89 137.00 140.40 6,180,785 +3.46(+2.53%)
Jun 07, 2016 138.16 138.50 136.89 136.94 2,943,165 -1.21(-0.88%)
Jun 06, 2016 136.92 138.39 136.51 138.15 2,960,016 +1.31(+0.96%)
Jun 03, 2016 135.61 137.12 135.15 136.84 3,625,603 +0.80(+0.59%)
Jun 02, 2016 134.26 136.15 134.01 136.04 4,014,843 +1.51(+1.12%)
Jun 01, 2016 133.58 134.85 133.02 134.53 2,618,138 +0.86(+0.64%)
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%)
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.