Skip to main content

UnitedHealth Group (NY: UNH )

484.52 +3.47 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 93.61 94.27 91.47 91.56 6,263,225 -2.71(-2.87%)
Jan 29, 2015 93.20 94.43 91.99 94.27 5,698,691 +0.80(+0.86%)
Jan 28, 2015 95.29 95.55 93.46 93.47 7,697,585 -1.34(-1.41%)
Jan 27, 2015 95.61 95.87 94.73 94.80 5,475,090 -1.38(-1.43%)
Jan 26, 2015 96.52 96.52 95.45 96.18 4,877,658 -0.34(-0.35%)
Jan 23, 2015 97.93 98.52 96.52 96.52 6,099,036 -1.59(-1.62%)
Jan 22, 2015 94.58 98.35 94.22 98.11 9,347,038 +3.90(+4.14%)
Jan 21, 2015 91.80 94.32 91.02 94.21 9,623,770 +3.19(+3.50%)
Jan 20, 2015 91.52 91.68 90.05 91.02 7,573,032 -0.13(-0.14%)
Jan 16, 2015 90.06 91.35 89.32 91.15 7,015,158 +1.13(+1.25%)
Jan 15, 2015 89.24 90.13 88.87 90.02 6,744,157 +0.97(+1.09%)
Jan 14, 2015 87.56 89.18 87.19 89.05 5,483,555 +0.22(+0.25%)
Jan 13, 2015 89.57 91.00 87.76 88.82 4,475,034 +0.45(+0.51%)
Jan 12, 2015 89.48 89.62 87.82 88.37 3,541,017 -1.01(-1.13%)
Jan 09, 2015 89.99 90.17 88.68 89.38 3,942,545 -0.84(-0.94%)
Jan 08, 2015 87.53 90.47 86.80 90.23 6,203,666 +4.11(+4.77%)
Jan 07, 2015 85.28 86.44 85.25 86.12 3,743,208 +0.87(+1.02%)
Jan 06, 2015 86.03 86.30 84.85 85.25 4,024,616 -0.17(-0.20%)
Jan 05, 2015 86.44 86.56 85.10 85.42 5,429,545 -1.43(-1.65%)
Jan 02, 2015 87.47 88.43 86.18 86.85 3,562,529 -0.27(-0.31%)
Dec 31, 2014 88.87 87.12 87.12 87.12 2,685,055 -1.52(-1.71%)
Dec 30, 2014 88.12 88.81 88.12 88.63 2,051,101 +0.45(+0.51%)
Dec 29, 2014 88.23 88.77 87.75 88.18 1,982,051 -0.19(-0.21%)
Dec 26, 2014 88.41 88.76 88.04 88.37 2,343,915 -0.11(-0.13%)
Dec 24, 2014 88.76 88.49 88.49 88.49 1,103,194 -0.15(-0.17%)
Dec 23, 2014 89.38 89.56 88.28 88.63 3,523,261 -0.16(-0.18%)
Dec 22, 2014 88.40 88.97 88.31 88.80 2,778,412 +0.47(+0.54%)
Dec 19, 2014 87.90 89.62 87.90 88.32 9,267,565 +0.22(+0.24%)
Dec 18, 2014 86.42 88.12 86.10 88.11 5,424,905 +2.67(+3.13%)
Dec 17, 2014 83.20 85.96 82.88 85.44 7,220,356 +2.84(+3.43%)
Dec 16, 2014 84.15 85.13 82.51 82.60 5,620,746 -2.09(-2.46%)
Dec 15, 2014 85.14 85.96 83.94 84.69 4,211,842 -0.42(-0.50%)
Dec 12, 2014 85.82 86.53 85.05 85.11 3,581,536 -0.84(-0.97%)
Dec 11, 2014 85.65 86.75 85.52 85.94 3,412,245 +0.55(+0.65%)
Dec 10, 2014 86.84 87.06 85.32 85.39 4,535,614 -1.66(-1.91%)
Dec 09, 2014 85.35 87.12 85.10 87.06 4,381,462 +0.95(+1.10%)
Dec 08, 2014 86.45 86.95 85.86 86.11 3,580,793 -0.35(-0.41%)
Dec 05, 2014 86.01 86.79 85.90 86.46 3,602,877 +0.57(+0.66%)
Dec 04, 2014 86.90 86.98 85.68 85.89 4,745,796 -0.97(-1.12%)
Dec 03, 2014 86.07 87.32 85.92 86.87 7,761,756 +1.16(+1.35%)
Dec 02, 2014 84.99 85.85 84.31 85.71 6,165,418 +0.66(+0.78%)
Dec 01, 2014 84.78 85.71 84.14 85.05 5,678,120 +0.37(+0.44%)
Nov 28, 2014 84.74 85.36 84.51 84.68 2,536,287 +0.45(+0.53%)
Nov 26, 2014 84.13 84.23 84.23 84.23 3,221,658 +0.18(+0.21%)
Nov 25, 2014 83.28 84.26 83.20 84.05 4,736,278 +0.86(+1.03%)
Nov 24, 2014 83.51 83.53 82.86 83.19 4,629,793 +0.16(+0.20%)
Nov 21, 2014 83.62 84.17 82.93 83.03 5,134,992 -0.12(-0.14%)
Nov 20, 2014 82.81 83.15 82.57 83.15 3,863,164 -0.01(-0.01%)
Nov 19, 2014 83.90 84.49 83.10 83.16 3,999,668 -1.14(-1.35%)
Nov 18, 2014 83.27 84.66 83.15 84.30 5,032,816 +1.48(+1.78%)
Nov 17, 2014 81.73 83.01 81.42 82.82 3,841,015 +1.17(+1.43%)
Nov 14, 2014 82.44 82.52 81.45 81.66 3,156,051 -0.68(-0.82%)
Nov 13, 2014 82.11 83.05 81.90 82.33 3,223,723 +0.19(+0.23%)
Nov 12, 2014 81.76 82.39 81.15 82.14 3,375,108 -0.01(-0.01%)
Nov 11, 2014 81.60 82.20 81.32 82.15 2,668,928 +0.81(+0.99%)
Nov 10, 2014 80.43 81.56 80.27 81.35 4,761,230 +0.98(+1.22%)
Nov 07, 2014 81.99 82.18 79.85 80.37 7,169,693 -2.23(-2.70%)
Nov 06, 2014 82.45 82.97 82.33 82.60 4,360,052 +0.35(+0.43%)
Nov 05, 2014 82.05 82.43 81.58 82.25 4,023,974 +0.70(+0.86%)
Nov 04, 2014 81.55 82.08 80.91 81.54 5,168,463 +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.