UnitedHealth Group (NY: UNH )

449.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.24 79.74 78.88 79.63 5,139,572 +0.26(+0.33%)
May 29, 2014 78.60 79.43 78.08 79.37 3,516,753 +0.79(+1.01%)
May 28, 2014 78.97 79.21 78.30 78.58 2,246,712 -0.53(-0.67%)
May 27, 2014 79.23 79.33 78.66 79.11 2,645,515 +0.34(+0.43%)
May 23, 2014 78.65 78.77 78.77 78.77 2,251,500 +0.21(+0.27%)
May 22, 2014 77.71 78.63 77.63 78.56 2,038,730 +0.84(+1.08%)
May 21, 2014 76.71 77.88 76.63 77.72 2,400,909 +1.06(+1.38%)
May 20, 2014 77.19 77.40 76.36 76.66 2,806,414 -0.54(-0.70%)
May 19, 2014 76.42 77.23 76.36 77.20 2,149,084 +0.55(+0.72%)
May 16, 2014 76.35 76.67 76.01 76.65 2,974,554 +0.17(+0.22%)
May 15, 2014 77.16 77.32 76.23 76.48 3,071,895 -0.69(-0.89%)
May 14, 2014 78.05 78.05 76.94 77.17 2,635,300 -0.87(-1.11%)
May 13, 2014 77.86 78.22 77.53 78.04 3,061,708 +0.30(+0.39%)
May 12, 2014 77.20 78.02 77.10 77.74 3,109,867 +0.79(+1.03%)
May 09, 2014 76.82 77.30 76.62 76.95 3,465,602 +0.06(+0.08%)
May 08, 2014 77.82 78.06 76.74 76.89 4,936,224 -1.02(-1.31%)
May 07, 2014 75.59 77.95 75.08 77.91 6,371,195 +2.65(+3.52%)
May 06, 2014 75.13 75.60 74.89 75.26 4,631,084 +0.03(+0.04%)
May 05, 2014 74.83 75.31 74.30 75.23 4,459,725 +0.20(+0.27%)
May 02, 2014 74.68 75.33 74.51 75.03 3,794,748 +0.08(+0.11%)
May 01, 2014 75.05 75.40 74.26 74.95 4,597,953 -0.09(-0.12%)
Apr 30, 2014 75.25 76.19 74.92 75.04 6,434,783 -0.16(-0.21%)
Apr 29, 2014 75.95 76.21 74.89 75.20 4,813,169 -0.54(-0.71%)
Apr 28, 2014 76.35 76.58 75.42 75.74 5,345,855 +0.08(+0.11%)
Apr 25, 2014 76.57 77.29 75.23 75.66 5,416,238 -0.93(-1.21%)
Apr 24, 2014 76.15 77.08 75.91 76.59 4,601,164 +1.26(+1.67%)
Apr 23, 2014 75.81 76.07 75.11 75.33 4,645,625 -0.43(-0.57%)
Apr 22, 2014 75.19 76.19 74.95 75.76 6,178,029 +0.81(+1.08%)
Apr 21, 2014 75.70 76.48 74.79 74.95 6,907,502 -0.83(-1.10%)
Apr 17, 2014 75.44 75.78 75.78 75.78 13,427,200 -2.41(-3.08%)
Apr 16, 2014 79.49 79.54 77.47 78.19 8,086,415 -1.32(-1.66%)
Apr 15, 2014 79.36 79.72 78.06 79.51 4,716,163 +0.33(+0.42%)
Apr 14, 2014 79.44 79.68 78.38 79.18 4,013,706 +0.23(+0.29%)
Apr 11, 2014 79.77 79.97 78.82 78.95 3,418,743 -1.04(-1.30%)
Apr 10, 2014 81.42 81.99 79.78 79.99 4,838,783 -1.40(-1.72%)
Apr 09, 2014 80.80 81.56 80.50 81.39 3,302,895 +0.73(+0.91%)
Apr 08, 2014 81.07 81.55 80.11 80.66 4,044,725 -0.42(-0.52%)
Apr 07, 2014 81.50 81.98 80.75 81.08 5,286,043 -0.45(-0.55%)
Apr 04, 2014 82.69 82.93 81.37 81.53 4,788,119 -0.72(-0.88%)
Apr 03, 2014 81.65 82.35 81.60 82.25 4,214,704 +0.64(+0.78%)
Apr 02, 2014 81.54 81.74 81.27 81.61 3,832,145 -0.23(-0.28%)
Apr 01, 2014 82.35 83.05 81.58 81.84 4,339,815 -0.15(-0.18%)
Mar 31, 2014 82.08 82.27 81.41 81.99 3,513,665 +0.37(+0.45%)
Mar 28, 2014 81.40 82.35 81.26 81.62 4,787,407 +0.60(+0.74%)
Mar 27, 2014 81.58 81.90 80.78 81.02 5,439,281 -0.52(-0.64%)
Mar 26, 2014 81.48 82.30 81.07 81.54 6,890,948 +0.44(+0.54%)
Mar 25, 2014 81.59 82.15 80.98 81.10 4,524,417 -0.18(-0.22%)
Mar 24, 2014 81.65 81.72 80.86 81.28 5,306,212 -0.06(-0.07%)
Mar 21, 2014 82.19 83.32 81.30 81.34 11,828,107 -0.19(-0.23%)
Mar 20, 2014 79.58 81.59 79.43 81.53 6,646,496 +1.57(+1.96%)
Mar 19, 2014 78.07 80.19 77.94 79.96 8,959,988 +1.96(+2.51%)
Mar 18, 2014 76.97 78.05 76.77 78.00 3,560,256 +1.24(+1.62%)
Mar 17, 2014 76.14 77.02 76.09 76.76 3,517,946 +1.06(+1.40%)
Mar 14, 2014 77.02 77.02 75.65 75.70 5,128,657 -1.31(-1.70%)
Mar 13, 2014 77.76 78.10 76.96 77.01 3,178,556 -0.59(-0.76%)
Mar 12, 2014 77.28 77.70 77.23 77.60 2,875,361 -0.18(-0.23%)
Mar 11, 2014 77.91 78.45 77.52 77.78 3,471,219 -0.10(-0.13%)
Mar 10, 2014 77.28 77.90 77.11 77.88 2,984,213 +0.48(+0.62%)
Mar 07, 2014 78.01 78.07 77.04 77.40 3,434,762 -0.24(-0.31%)
Mar 06, 2014 78.15 78.34 77.55 77.64 4,200,489 -0.35(-0.45%)
Mar 05, 2014 78.26 78.50 77.58 77.99 3,892,941 -0.14(-0.18%)
Mar 04, 2014 77.74 78.57 77.54 78.13 5,164,532 +1.03(+1.34%)
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.