Skip to main content

UnitedHealth Group (NY: UNH )

490.13 +0.90 (+0.18%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 81.95 82.13 81.13 81.44 4,660,516 -0.13(-0.16%)
Oct 31, 2014 81.56 82.14 80.97 81.57 5,860,627 +0.97(+1.20%)
Oct 30, 2014 79.47 80.83 79.41 80.60 3,303,745 +0.79(+0.99%)
Oct 29, 2014 79.76 80.43 79.57 79.81 5,044,323 +0.27(+0.35%)
Oct 28, 2014 78.17 79.65 77.58 79.53 5,533,871 +0.44(+0.55%)
Oct 27, 2014 78.50 79.23 78.68 79.10 4,599,626 +0.42(+0.53%)
Oct 24, 2014 77.83 78.73 77.77 78.68 3,467,934 +0.84(+1.08%)
Oct 23, 2014 78.08 78.37 77.63 77.83 3,679,740 +0.76(+0.99%)
Oct 22, 2014 78.50 78.50 77.02 77.07 4,997,202 -1.01(-1.30%)
Oct 21, 2014 76.55 78.20 76.28 78.08 6,851,369 +2.07(+2.72%)
Oct 20, 2014 75.76 76.27 75.55 76.01 5,702,617 +0.31(+0.41%)
Oct 17, 2014 74.56 76.25 74.48 75.71 9,938,873 +2.40(+3.27%)
Oct 16, 2014 72.77 74.43 72.20 73.31 11,919,179 +2.77(+3.93%)
Oct 15, 2014 70.55 71.24 69.30 70.54 9,677,974 -0.57(-0.80%)
Oct 14, 2014 72.41 72.61 70.87 71.10 6,906,592 -0.97(-1.35%)
Oct 13, 2014 73.16 73.79 71.91 72.07 4,283,986 -1.24(-1.69%)
Oct 10, 2014 73.05 74.54 73.02 73.31 4,702,028 +0.39(+0.53%)
Oct 09, 2014 74.13 74.31 72.66 72.92 5,163,245 -1.44(-1.94%)
Oct 08, 2014 72.37 74.56 72.11 74.37 5,580,617 +2.09(+2.89%)
Oct 07, 2014 72.89 73.09 72.06 72.28 3,980,022 -0.77(-1.06%)
Oct 06, 2014 74.39 74.65 72.93 73.05 3,023,845 -0.80(-1.08%)
Oct 03, 2014 73.29 74.07 73.04 73.85 3,620,222 +0.96(+1.32%)
Oct 02, 2014 72.85 73.21 71.89 72.89 3,549,071 +0.02(+0.02%)
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.