Skip to main content

UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.65 70.87 70.06 70.19 4,561,087 -0.21(-0.30%)
Jun 27, 2014 70.14 70.50 69.81 70.40 5,538,837 -0.25(-0.35%)
Jun 26, 2014 70.82 70.82 70.11 70.65 3,396,142 -0.04(-0.06%)
Jun 25, 2014 69.85 70.73 69.38 70.70 4,226,871 +0.52(+0.73%)
Jun 24, 2014 69.92 70.74 69.91 70.18 5,455,302 +0.21(+0.31%)
Jun 23, 2014 69.88 70.10 69.53 69.97 3,571,966 +0.07(+0.10%)
Jun 20, 2014 69.40 69.96 69.08 69.90 8,579,753 +0.77(+1.12%)
Jun 19, 2014 68.13 69.37 68.05 69.13 5,286,097 +1.12(+1.64%)
Jun 18, 2014 67.12 68.15 66.78 68.01 5,610,961 +0.89(+1.33%)
Jun 17, 2014 66.88 67.19 66.57 67.12 3,995,905 +0.15(+0.22%)
Jun 16, 2014 67.98 68.01 66.81 66.97 5,291,121 -1.01(-1.49%)
Jun 13, 2014 68.12 68.15 67.49 67.98 2,638,208 -0.22(-0.33%)
Jun 12, 2014 68.50 68.69 67.91 68.21 2,975,082 -0.30(-0.45%)
Jun 11, 2014 68.16 68.66 67.87 68.51 3,198,679 +0.31(+0.45%)
Jun 10, 2014 68.02 68.36 67.91 68.20 2,860,480 -0.10(-0.15%)
Jun 06, 2014 68.36 68.64 68.00 68.31 3,845,857 +0.11(+0.16%)
Jun 05, 2014 68.78 69.01 68.09 68.20 4,033,607 -0.61(-0.88%)
Jun 04, 2014 68.14 68.85 67.92 68.80 4,157,426 +0.54(+0.79%)
Jun 03, 2014 67.78 68.52 67.75 68.26 3,321,089 +0.35(+0.52%)
Jun 02, 2014 68.17 68.31 67.79 67.91 2,320,545 -0.14(-0.20%)
May 30, 2014 67.72 68.14 67.41 68.05 6,014,151 +0.22(+0.33%)
May 29, 2014 67.17 67.88 66.73 67.83 4,115,183 +0.68(+1.01%)
May 28, 2014 67.49 67.69 66.91 67.15 2,629,025 -0.45(-0.67%)
May 27, 2014 67.71 67.79 67.22 67.61 3,095,691 +0.29(+0.43%)
May 23, 2014 67.21 67.32 67.32 67.32 2,634,628 +0.18(+0.27%)
May 22, 2014 66.41 67.20 66.34 67.14 2,385,652 +0.72(+1.08%)
May 21, 2014 65.55 66.55 65.49 66.42 2,809,461 +0.91(+1.38%)
May 20, 2014 65.97 66.14 65.26 65.51 3,283,969 -0.46(-0.70%)
May 19, 2014 65.31 66.00 65.26 65.97 2,514,784 +0.47(+0.72%)
May 16, 2014 65.25 65.52 64.96 65.50 3,480,721 +0.15(+0.22%)
May 15, 2014 65.94 66.08 65.14 65.36 3,594,626 -0.59(-0.89%)
May 14, 2014 66.70 66.70 65.75 65.95 3,083,737 -0.74(-1.11%)
May 13, 2014 66.54 66.85 66.26 66.69 3,582,705 +0.26(+0.39%)
May 12, 2014 65.97 66.67 65.89 66.44 3,639,059 +0.68(+1.03%)
May 09, 2014 65.65 66.06 65.48 65.76 4,055,328 +0.05(+0.08%)
May 08, 2014 66.50 66.71 65.58 65.71 5,776,200 -0.87(-1.31%)
May 07, 2014 64.60 66.61 64.16 66.58 7,455,354 +2.26(+3.52%)
May 06, 2014 64.20 64.61 64.00 64.32 5,419,136 +0.03(+0.04%)
May 05, 2014 63.95 64.36 63.50 64.29 5,218,617 +0.17(+0.27%)
May 02, 2014 63.82 64.38 63.67 64.12 4,440,484 +0.07(+0.11%)
May 01, 2014 64.14 64.44 63.46 64.05 5,380,367 -0.08(-0.12%)
Apr 30, 2014 64.31 65.11 64.03 64.13 7,529,762 -0.14(-0.21%)
Apr 29, 2014 64.91 65.13 64.00 64.26 5,632,205 -0.46(-0.71%)
Apr 28, 2014 65.25 65.44 64.45 64.73 6,255,536 +0.07(+0.11%)
Apr 25, 2014 65.44 66.05 64.29 64.66 6,337,896 -0.79(-1.21%)
Apr 24, 2014 65.08 65.87 64.87 65.45 5,384,124 +1.08(+1.67%)
Apr 23, 2014 64.79 65.01 64.19 64.38 5,436,151 -0.37(-0.57%)
Apr 22, 2014 64.26 65.11 64.05 64.74 7,229,318 +0.69(+1.08%)
Apr 21, 2014 64.69 65.36 63.91 64.05 8,082,922 -0.71(-1.10%)
Apr 17, 2014 64.47 64.76 64.76 64.76 15,712,049 -2.06(-3.08%)
Apr 16, 2014 67.93 67.97 66.20 66.82 9,462,446 -1.13(-1.66%)
Apr 15, 2014 67.82 68.13 66.71 67.95 5,518,692 +0.28(+0.42%)
Apr 14, 2014 67.89 68.09 66.98 67.67 4,696,701 +0.20(+0.29%)
Apr 11, 2014 68.17 68.34 67.36 67.47 4,000,496 -0.89(-1.30%)
Apr 10, 2014 69.58 70.07 68.18 68.36 5,662,178 -1.20(-1.72%)
Apr 09, 2014 69.05 69.70 68.79 69.55 3,864,934 +0.62(+0.91%)
Apr 08, 2014 69.28 69.69 68.46 68.93 4,732,998 -0.36(-0.52%)
Apr 07, 2014 69.65 70.06 69.01 69.29 6,185,546 -0.38(-0.55%)
Apr 04, 2014 70.67 70.87 69.54 69.67 5,602,892 -0.62(-0.88%)
Apr 03, 2014 69.78 70.37 69.73 70.29 4,931,902 +0.55(+0.78%)
Apr 02, 2014 69.68 69.85 69.45 69.74 4,484,244 -0.20(-0.28%)
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.