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 (%)
Jun 30, 2015 106.30 106.75 105.07 105.94 5,738,217 +0.70(+0.67%)
Jun 29, 2015 105.97 106.83 105.16 105.23 4,150,520 -1.79(-1.67%)
Jun 26, 2015 107.49 107.77 106.57 107.02 18,839,020 +0.80(+0.75%)
Jun 25, 2015 103.83 107.16 103.76 106.22 7,078,285 +2.74(+2.65%)
Jun 24, 2015 106.63 106.80 103.41 103.48 5,355,138 -3.10(-2.91%)
Jun 23, 2015 105.39 106.60 105.08 106.58 5,747,691 +2.16(+2.07%)
Jun 22, 2015 105.61 106.13 104.15 104.42 5,106,518 -0.07(-0.07%)
Jun 19, 2015 104.76 104.96 104.11 104.48 4,812,381 -0.49(-0.46%)
Jun 18, 2015 104.54 105.40 104.13 104.97 4,005,823 +1.00(+0.96%)
Jun 17, 2015 105.85 106.11 103.47 103.97 5,534,738 -1.57(-1.49%)
Jun 16, 2015 103.45 106.09 103.33 105.54 8,325,726 +2.23(+2.16%)
Jun 15, 2015 101.44 104.96 100.72 103.31 7,842,168 +1.16(+1.13%)
Jun 12, 2015 103.19 103.33 102.03 102.16 3,543,205 -1.45(-1.40%)
Jun 11, 2015 102.82 104.15 102.65 103.61 4,394,259 +1.10(+1.08%)
Jun 10, 2015 101.19 102.79 100.93 102.50 4,633,552 +1.35(+1.33%)
Jun 09, 2015 101.10 101.49 100.12 101.16 3,524,343 +0.07(+0.07%)
Jun 08, 2015 100.63 101.74 100.58 101.09 3,783,312 +0.33(+0.33%)
Jun 05, 2015 100.58 100.95 99.75 100.76 3,150,932 -0.10(-0.10%)
Jun 04, 2015 101.96 102.00 100.33 100.86 3,816,903 -1.47(-1.44%)
Jun 03, 2015 102.03 102.89 101.56 102.33 3,976,204 +0.52(+0.51%)
Jun 02, 2015 103.32 103.48 101.52 101.81 4,879,948 -1.82(-1.76%)
Jun 01, 2015 104.22 104.24 102.68 103.64 4,483,182 -0.30(-0.29%)
May 29, 2015 103.81 105.16 101.80 103.94 6,962,243 +0.51(+0.49%)
May 28, 2015 103.16 103.60 102.28 103.43 3,323,449 +0.15(+0.14%)
May 27, 2015 102.79 103.63 102.26 103.28 3,339,662 +1.05(+1.02%)
May 26, 2015 103.08 103.40 101.77 102.24 3,486,376 -1.17(-1.13%)
May 22, 2015 104.02 103.40 103.40 103.40 3,407,030 -0.75(-0.72%)
May 21, 2015 104.42 104.48 103.80 104.16 3,450,487 -0.67(-0.64%)
May 20, 2015 104.39 105.36 103.78 104.83 3,908,117 +0.60(+0.57%)
May 19, 2015 103.60 104.73 103.49 104.23 4,111,303 +0.65(+0.63%)
May 18, 2015 103.08 103.74 102.76 103.58 3,266,749 +0.41(+0.39%)
May 15, 2015 102.70 103.20 102.30 103.18 3,566,521 +0.69(+0.68%)
May 14, 2015 101.32 102.56 101.00 102.49 5,518,144 +2.31(+2.30%)
May 13, 2015 99.11 100.56 99.11 100.18 4,241,787 +1.06(+1.06%)
May 12, 2015 98.77 99.50 98.42 99.12 4,446,353 -0.11(-0.11%)
May 11, 2015 99.96 100.12 99.19 99.24 3,904,905 -0.79(-0.79%)
May 08, 2015 100.23 100.81 99.48 100.02 3,545,919 +0.80(+0.80%)
May 07, 2015 97.84 99.56 97.80 99.23 3,816,744 +1.10(+1.12%)
May 06, 2015 98.57 98.99 97.44 98.13 3,897,258 +0.10(+0.11%)
May 05, 2015 98.52 98.81 97.71 98.03 4,580,355 -1.03(-1.04%)
May 04, 2015 98.31 99.37 98.09 99.05 4,083,978 +1.18(+1.20%)
May 01, 2015 97.09 98.28 96.62 97.88 6,713,743 +1.56(+1.62%)
Apr 30, 2015 98.16 98.86 96.08 96.32 7,754,629 -1.91(-1.95%)
Apr 29, 2015 100.49 101.44 96.88 98.23 8,237,504 -3.44(-3.39%)
Apr 28, 2015 101.07 101.80 98.81 101.67 4,793,454 +1.17(+1.16%)
Apr 27, 2015 103.05 103.25 100.36 100.51 5,984,017 -2.12(-2.06%)
Apr 24, 2015 102.27 102.97 102.05 102.63 3,630,615 +0.37(+0.36%)
Apr 23, 2015 101.58 102.53 101.13 102.25 3,752,078 +0.39(+0.38%)
Apr 22, 2015 103.36 103.71 101.31 101.86 4,448,771 -1.27(-1.23%)
Apr 21, 2015 102.89 103.44 102.69 103.14 3,908,844 +0.60(+0.59%)
Apr 20, 2015 103.63 104.04 102.09 102.53 5,379,071 -0.11(-0.11%)
Apr 17, 2015 104.62 104.67 101.80 102.64 5,077,133 -2.50(-2.38%)
Apr 16, 2015 105.43 105.76 104.21 105.14 8,174,360 +3.70(+3.65%)
Apr 15, 2015 104.09 104.40 100.78 101.44 8,487,382 -2.25(-2.17%)
Apr 14, 2015 103.19 103.91 102.48 103.69 3,711,099 +0.47(+0.46%)
Apr 13, 2015 104.62 104.89 103.01 103.21 4,580,725 +0.32(+0.31%)
Apr 10, 2015 102.50 102.98 102.00 102.89 2,582,039 +0.39(+0.38%)
Apr 09, 2015 101.88 102.69 101.68 102.50 2,598,993 +0.31(+0.31%)
Apr 08, 2015 101.84 102.75 101.57 102.19 3,038,166 +0.73(+0.72%)
Apr 07, 2015 103.28 103.61 101.40 101.47 2,924,030 -0.30(-0.30%)
Apr 06, 2015 100.32 102.48 100.26 101.77 2,943,052 +0.29(+0.29%)
Apr 02, 2015 101.68 101.48 101.48 101.48 2,887,978 -0.08(-0.08%)
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.