Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 93.63 94.29 91.49 91.59 6,261,516 -2.71(-2.87%)
Jan 29, 2015 93.23 94.46 92.01 94.29 5,697,136 +0.80(+0.86%)
Jan 28, 2015 95.31 95.58 93.48 93.49 7,695,485 -1.34(-1.41%)
Jan 27, 2015 95.64 95.90 94.75 94.83 5,473,596 -1.38(-1.43%)
Jan 26, 2015 96.54 96.54 95.48 96.21 4,876,327 -0.34(-0.35%)
Jan 23, 2015 97.96 98.54 96.54 96.54 6,097,372 -1.59(-1.62%)
Jan 22, 2015 94.61 98.37 94.24 98.14 9,344,488 +3.90(+4.14%)
Jan 21, 2015 91.82 94.35 91.05 94.23 9,621,144 +3.19(+3.50%)
Jan 20, 2015 91.55 91.70 90.08 91.05 7,570,966 -0.13(-0.14%)
Jan 16, 2015 90.08 91.37 89.35 91.17 7,013,244 +1.13(+1.25%)
Jan 15, 2015 89.27 90.16 88.90 90.05 6,742,317 +0.97(+1.09%)
Jan 14, 2015 87.59 89.20 87.22 89.07 5,482,059 +0.22(+0.25%)
Jan 13, 2015 89.60 91.03 87.79 88.85 4,473,813 +0.45(+0.51%)
Jan 12, 2015 89.50 89.65 87.85 88.40 3,540,051 -1.01(-1.13%)
Jan 09, 2015 90.01 90.19 88.70 89.41 3,941,470 -0.84(-0.94%)
Jan 08, 2015 87.55 90.50 86.82 90.25 6,201,973 +4.11(+4.77%)
Jan 07, 2015 85.30 86.46 85.27 86.14 3,742,187 +0.87(+1.02%)
Jan 06, 2015 86.05 86.32 84.87 85.27 4,023,518 -0.17(-0.20%)
Jan 05, 2015 86.46 86.59 85.12 85.44 5,428,064 -1.43(-1.65%)
Jan 02, 2015 87.49 88.46 86.21 86.87 3,561,557 -0.27(-0.31%)
Dec 31, 2014 88.89 87.14 87.14 87.14 2,684,322 -1.52(-1.71%)
Dec 30, 2014 88.14 88.84 88.14 88.66 2,050,541 +0.45(+0.51%)
Dec 29, 2014 88.25 88.80 87.78 88.21 1,981,511 -0.19(-0.21%)
Dec 26, 2014 88.43 88.79 88.06 88.40 2,343,275 -0.11(-0.13%)
Dec 24, 2014 88.79 88.51 88.51 88.51 1,102,893 -0.15(-0.17%)
Dec 23, 2014 89.41 89.59 88.30 88.66 3,522,299 -0.16(-0.18%)
Dec 22, 2014 88.42 88.99 88.33 88.82 2,777,654 +0.47(+0.54%)
Dec 19, 2014 87.92 89.65 87.92 88.35 9,265,036 +0.22(+0.24%)
Dec 18, 2014 86.44 88.15 86.12 88.13 5,423,425 +2.67(+3.13%)
Dec 17, 2014 83.23 85.98 82.90 85.46 7,218,386 +2.84(+3.43%)
Dec 16, 2014 84.17 85.15 82.54 82.62 5,619,212 -2.09(-2.46%)
Dec 15, 2014 85.17 85.98 83.97 84.71 4,210,693 -0.42(-0.50%)
Dec 12, 2014 85.84 86.55 85.07 85.13 3,580,559 -0.84(-0.97%)
Dec 11, 2014 85.67 86.78 85.55 85.97 3,411,314 +0.55(+0.65%)
Dec 10, 2014 86.86 87.08 85.34 85.42 4,534,377 -1.66(-1.91%)
Dec 09, 2014 85.37 87.14 85.12 87.08 4,380,266 +0.95(+1.10%)
Dec 08, 2014 86.48 86.98 85.89 86.13 3,579,816 -0.35(-0.41%)
Dec 05, 2014 86.04 86.81 85.92 86.48 3,601,894 +0.57(+0.66%)
Dec 04, 2014 86.92 87.00 85.70 85.92 4,744,501 -0.97(-1.12%)
Dec 03, 2014 86.10 87.35 85.94 86.89 7,759,638 +1.16(+1.35%)
Dec 02, 2014 85.02 85.88 84.33 85.73 6,163,736 +0.66(+0.78%)
Dec 01, 2014 84.80 85.73 84.17 85.07 5,676,570 +0.37(+0.44%)
Nov 28, 2014 84.76 85.38 84.53 84.70 2,535,594 +0.45(+0.53%)
Nov 26, 2014 84.15 84.25 84.25 84.25 3,220,779 +0.18(+0.21%)
Nov 25, 2014 83.30 84.28 83.22 84.07 4,734,985 +0.86(+1.03%)
Nov 24, 2014 83.53 83.55 82.88 83.21 4,628,529 +0.16(+0.20%)
Nov 21, 2014 83.64 84.19 82.95 83.05 5,133,590 -0.12(-0.14%)
Nov 20, 2014 82.84 83.17 82.59 83.17 3,862,110 -0.01(-0.01%)
Nov 19, 2014 83.93 84.51 83.12 83.18 3,998,576 -1.14(-1.35%)
Nov 18, 2014 83.29 84.68 83.17 84.32 5,031,443 +1.48(+1.78%)
Nov 17, 2014 81.75 83.03 81.45 82.85 3,839,966 +1.17(+1.43%)
Nov 14, 2014 82.46 82.54 81.47 81.68 3,155,190 -0.68(-0.82%)
Nov 13, 2014 82.13 83.08 81.93 82.36 3,222,843 +0.19(+0.23%)
Nov 12, 2014 81.78 82.42 81.17 82.17 3,374,187 -0.01(-0.01%)
Nov 11, 2014 81.63 82.23 81.34 82.18 2,668,200 +0.81(+0.99%)
Nov 10, 2014 80.45 81.58 80.29 81.37 4,759,930 +0.98(+1.22%)
Nov 07, 2014 82.01 82.20 79.87 80.39 7,167,736 -2.23(-2.70%)
Nov 06, 2014 82.48 82.99 82.36 82.62 4,358,863 +0.35(+0.43%)
Nov 05, 2014 82.07 82.45 81.60 82.27 4,022,876 +0.70(+0.86%)
Nov 04, 2014 81.57 82.10 80.93 81.57 5,167,052 +0.10(+0.13%)
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.