UnitedHealth Group (NY: UNH )

458.28 USD -3.32 (-0.72%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 121.61 122.17 120.14 120.89 2,541,250 -0.51(-0.42%)
Jul 31, 2015 120.47 122.72 120.47 121.40 3,592,980 +0.84(+0.70%)
Jul 30, 2015 121.14 121.92 119.55 120.56 3,732,435 -0.96(-0.79%)
Jul 29, 2015 121.82 122.11 120.62 121.52 3,924,387 +0.00(+0.00%)
Jul 28, 2015 118.74 121.57 118.50 121.52 5,216,843 +3.64(+3.09%)
Jul 27, 2015 117.88 118.09 116.66 117.88 3,752,004 -0.06(-0.05%)
Jul 24, 2015 119.12 119.72 117.58 117.94 3,840,567 -1.39(-1.16%)
Jul 23, 2015 121.63 121.68 118.76 119.33 4,896,003 -1.28(-1.06%)
Jul 22, 2015 120.97 121.24 120.08 120.61 3,385,846 -0.25(-0.21%)
Jul 21, 2015 122.57 122.72 120.34 120.86 4,238,993 -1.79(-1.46%)
Jul 20, 2015 124.05 124.22 122.33 122.65 3,199,739 -1.20(-0.97%)
Jul 17, 2015 124.70 124.98 123.70 123.85 3,702,747 -1.08(-0.86%)
Jul 16, 2015 125.42 125.50 122.10 124.93 7,216,549 -0.93(-0.74%)
Jul 15, 2015 124.95 126.05 123.81 125.86 5,066,551 +0.86(+0.69%)
Jul 14, 2015 122.18 125.20 122.00 125.00 4,192,391 +2.55(+2.08%)
Jul 13, 2015 123.10 123.75 121.81 122.45 3,766,498 +0.30(+0.25%)
Jul 10, 2015 120.99 122.75 120.70 122.15 4,033,477 +2.81(+2.35%)
Jul 09, 2015 120.04 120.56 119.31 119.34 3,315,646 +0.56(+0.47%)
Jul 08, 2015 119.05 119.99 118.39 118.78 4,009,603 -1.92(-1.59%)
Jul 07, 2015 122.36 122.80 117.81 120.70 6,476,201 -1.46(-1.20%)
Jul 06, 2015 119.60 123.10 119.26 122.16 6,522,842 +0.35(+0.29%)
Jul 02, 2015 123.82 121.81 121.81 121.81 3,682,300 -1.57(-1.27%)
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.