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 (%)
Aug 31, 2015 101.80 103.17 100.02 100.49 4,705,305 -1.37(-1.35%)
Aug 28, 2015 101.96 102.35 100.75 101.86 3,837,567 -0.42(-0.42%)
Aug 27, 2015 100.10 102.34 99.85 102.29 6,657,812 +3.74(+3.80%)
Aug 26, 2015 97.76 98.87 95.78 98.55 8,638,414 +3.02(+3.16%)
Aug 25, 2015 98.15 99.53 95.37 95.52 9,336,725 -0.39(-0.41%)
Aug 24, 2015 96.29 99.87 82.51 95.91 10,160,396 -5.08(-5.03%)
Aug 21, 2015 102.71 103.18 100.76 101.00 6,479,570 -3.05(-2.93%)
Aug 20, 2015 106.17 106.33 104.04 104.04 3,685,937 -2.98(-2.78%)
Aug 19, 2015 108.32 108.56 106.70 107.02 3,927,787 -1.98(-1.82%)
Aug 18, 2015 107.60 109.62 107.54 109.00 4,766,769 +1.46(+1.36%)
Aug 17, 2015 104.57 107.66 104.49 107.54 3,398,527 +2.43(+2.31%)
Aug 14, 2015 104.72 105.25 104.45 105.11 2,349,328 +0.43(+0.41%)
Aug 13, 2015 105.38 105.95 104.48 104.68 3,745,739 -0.59(-0.56%)
Aug 12, 2015 105.32 105.77 103.40 105.27 3,511,961 -0.92(-0.87%)
Aug 11, 2015 105.33 106.85 105.33 106.19 3,173,058 -0.19(-0.18%)
Aug 10, 2015 106.40 107.13 105.91 106.38 2,855,267 +0.57(+0.54%)
Aug 07, 2015 105.71 105.84 104.45 105.81 2,620,778 -0.19(-0.18%)
Aug 06, 2015 108.02 108.26 105.79 106.00 3,471,154 -1.63(-1.52%)
Aug 05, 2015 105.75 107.91 105.75 107.63 4,411,868 +2.67(+2.55%)
Aug 04, 2015 105.60 105.64 104.43 104.96 2,366,121 -0.04(-0.04%)
Aug 03, 2015 105.62 106.11 104.35 105.00 2,925,844 -0.44(-0.42%)
Jul 31, 2015 104.64 106.59 104.64 105.44 4,136,744 +0.73(+0.70%)
Jul 30, 2015 105.22 105.89 103.83 104.71 4,297,304 -0.83(-0.79%)
Jul 29, 2015 105.81 106.06 104.77 105.55 4,518,306 +0.00(+0.00%)
Jul 28, 2015 103.13 105.59 102.92 105.55 6,006,363 +3.16(+3.09%)
Jul 27, 2015 102.39 102.57 101.33 102.39 4,319,835 -0.05(-0.05%)
Jul 24, 2015 103.46 103.98 102.13 102.44 4,421,801 -1.21(-1.16%)
Jul 23, 2015 105.64 105.69 103.15 103.64 5,636,967 -1.11(-1.06%)
Jul 22, 2015 105.07 105.30 104.30 104.76 3,898,262 -0.22(-0.21%)
Jul 21, 2015 106.46 106.59 104.52 104.97 4,880,525 -1.56(-1.46%)
Jul 20, 2015 107.74 107.90 106.25 106.53 3,683,989 -1.04(-0.97%)
Jul 17, 2015 108.31 108.55 107.44 107.57 4,263,123 -0.94(-0.86%)
Jul 16, 2015 108.93 109.00 106.05 108.51 8,308,706 -0.81(-0.74%)
Jul 15, 2015 108.53 109.48 107.53 109.32 5,833,326 +0.75(+0.69%)
Jul 14, 2015 106.12 108.74 105.96 108.57 4,826,870 +2.22(+2.08%)
Jul 13, 2015 106.92 107.48 105.80 106.35 4,336,522 +0.26(+0.25%)
Jul 10, 2015 105.09 106.62 104.83 106.09 4,643,906 +2.44(+2.35%)
Jul 09, 2015 104.26 104.71 103.63 103.65 3,817,438 +0.49(+0.47%)
Jul 08, 2015 103.40 104.22 102.83 103.17 4,616,419 -1.67(-1.59%)
Jul 07, 2015 106.28 106.66 102.32 104.83 7,456,314 -1.27(-1.20%)
Jul 06, 2015 103.88 106.92 103.58 106.10 7,510,013 +0.30(+0.29%)
Jul 02, 2015 107.54 105.80 105.80 105.80 4,239,582 -1.36(-1.27%)
Jul 01, 2015 106.79 107.40 106.16 107.16 3,764,101 +1.20(+1.13%)
Jun 30, 2015 106.33 106.78 105.09 105.96 5,736,652 +0.70(+0.67%)
Jun 29, 2015 106.00 106.86 105.19 105.26 4,149,388 -1.79(-1.67%)
Jun 26, 2015 107.52 107.80 106.60 107.05 18,833,878 +0.80(+0.75%)
Jun 25, 2015 103.85 107.19 103.79 106.25 7,076,354 +2.75(+2.65%)
Jun 24, 2015 106.66 106.83 103.44 103.50 5,353,677 -3.10(-2.91%)
Jun 23, 2015 105.42 106.63 105.11 106.61 5,746,123 +2.16(+2.07%)
Jun 22, 2015 105.64 106.16 104.17 104.44 5,105,125 -0.07(-0.07%)
Jun 19, 2015 104.79 104.99 104.14 104.51 4,811,068 -0.49(-0.46%)
Jun 18, 2015 104.56 105.42 104.16 105.00 4,004,730 +1.00(+0.96%)
Jun 17, 2015 105.88 106.14 103.50 104.00 5,533,228 -1.57(-1.49%)
Jun 16, 2015 103.48 106.12 103.36 105.57 8,323,454 +2.23(+2.16%)
Jun 15, 2015 101.47 104.99 100.75 103.34 7,840,028 +1.16(+1.13%)
Jun 12, 2015 103.22 103.36 102.06 102.19 3,542,239 -1.45(-1.40%)
Jun 11, 2015 102.84 104.17 102.68 103.64 4,393,060 +1.10(+1.08%)
Jun 10, 2015 101.22 102.82 100.96 102.53 4,632,287 +1.35(+1.33%)
Jun 09, 2015 101.13 101.52 100.15 101.18 3,523,381 +0.07(+0.07%)
Jun 08, 2015 100.66 101.77 100.60 101.11 3,782,279 +0.33(+0.33%)
Jun 05, 2015 100.61 100.97 99.77 100.79 3,150,072 -0.10(-0.10%)
Jun 04, 2015 101.99 102.03 100.35 100.89 3,815,861 -1.47(-1.44%)
Jun 03, 2015 102.06 102.91 101.59 102.36 3,975,118 +0.52(+0.51%)
Jun 02, 2015 103.35 103.51 101.55 101.84 4,878,616 -1.83(-1.76%)
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.