Skip to main content

UnitedHealth Group (NY: UNH )

494.70 +1.60 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 124.81 125.37 124.42 125.27 5,332,270 +0.60(+0.48%)
Jun 29, 2016 124.03 124.81 123.85 124.67 4,175,499 +1.61(+1.31%)
Jun 28, 2016 122.62 123.40 122.13 123.06 4,689,063 +1.42(+1.17%)
Jun 27, 2016 120.79 121.89 120.20 121.64 4,538,334 -0.16(-0.13%)
Jun 24, 2016 120.36 122.98 119.91 121.80 5,044,001 -1.69(-1.37%)
Jun 23, 2016 123.63 124.19 122.44 123.49 2,983,316 +1.14(+0.94%)
Jun 22, 2016 122.83 123.80 122.11 122.35 2,677,229 -0.26(-0.21%)
Jun 21, 2016 123.50 123.53 122.50 122.60 2,278,419 -0.29(-0.24%)
Jun 20, 2016 123.52 124.07 122.56 122.90 4,206,073 +0.74(+0.60%)
Jun 17, 2016 123.11 123.19 121.15 122.16 4,994,241 -0.86(-0.70%)
Jun 16, 2016 121.73 123.22 121.00 123.02 3,579,917 +1.24(+1.02%)
Jun 15, 2016 122.20 122.58 121.59 121.78 2,670,593 +0.01(+0.01%)
Jun 14, 2016 121.77 122.11 121.30 121.77 3,363,616 -0.19(-0.16%)
Jun 13, 2016 122.76 123.76 121.95 121.96 3,185,764 -1.02(-0.83%)
Jun 10, 2016 123.87 123.99 122.44 122.97 3,176,892 -1.27(-1.02%)
Jun 09, 2016 124.08 124.41 123.24 124.25 4,169,484 +0.25(+0.20%)
Jun 08, 2016 121.23 124.43 121.00 124.00 6,998,301 +3.06(+2.53%)
Jun 07, 2016 122.02 122.32 120.90 120.94 3,332,449 -1.07(-0.88%)
Jun 06, 2016 120.92 122.22 120.56 122.01 3,351,529 +1.16(+0.96%)
Jun 03, 2016 119.77 121.10 119.36 120.86 4,105,152 +0.71(+0.59%)
Jun 02, 2016 118.58 120.25 118.36 120.15 4,545,876 +1.33(+1.12%)
Jun 01, 2016 117.98 119.10 117.48 118.81 2,964,432 +0.76(+0.64%)
May 31, 2016 118.88 119.01 117.89 118.06 4,114,825 -0.29(-0.25%)
May 27, 2016 117.45 118.35 118.35 118.35 2,075,899 +0.90(+0.77%)
May 26, 2016 117.91 118.31 117.16 117.45 1,697,640 -0.39(-0.33%)
May 25, 2016 117.65 118.61 117.27 117.83 2,503,824 +0.73(+0.63%)
May 24, 2016 115.48 117.45 115.09 117.10 3,059,872 +1.92(+1.66%)
May 23, 2016 114.92 115.87 114.82 115.19 3,438,097 -0.46(-0.40%)
May 20, 2016 115.37 116.39 114.99 115.64 2,873,879 +0.83(+0.72%)
May 19, 2016 114.54 115.80 113.72 114.81 3,120,580 -0.45(-0.39%)
May 18, 2016 114.03 115.94 113.87 115.26 2,551,857 +0.84(+0.73%)
May 17, 2016 115.32 115.89 113.92 114.42 2,598,040 -0.95(-0.83%)
May 16, 2016 113.71 115.57 113.52 115.38 2,792,208 +1.45(+1.27%)
May 13, 2016 114.02 114.84 113.53 113.93 3,552,302 -0.65(-0.57%)
May 12, 2016 115.70 115.95 113.71 114.58 3,635,056 -0.84(-0.73%)
May 11, 2016 118.12 118.35 115.33 115.42 3,907,209 -2.54(-2.16%)
May 10, 2016 117.39 117.99 117.09 117.97 2,517,627 +0.80(+0.68%)
May 09, 2016 116.36 117.98 116.20 117.17 2,481,680 +0.56(+0.48%)
May 06, 2016 116.66 116.83 115.34 116.62 2,964,971 -0.24(-0.20%)
May 05, 2016 116.62 117.71 116.45 116.85 2,326,460 +0.25(+0.21%)
May 04, 2016 115.72 116.94 115.33 116.61 3,294,079 -0.38(-0.32%)
May 03, 2016 116.02 117.67 115.81 116.99 4,112,762 +0.32(+0.27%)
May 02, 2016 117.12 117.40 115.63 116.67 3,269,741 +0.37(+0.32%)
Apr 29, 2016 115.75 116.47 113.87 116.30 4,711,445 -0.34(-0.29%)
Apr 28, 2016 117.28 118.69 116.30 116.64 3,773,180 -0.65(-0.55%)
Apr 27, 2016 118.65 118.86 116.49 117.29 3,803,008 -1.27(-1.07%)
Apr 26, 2016 118.32 118.89 117.46 118.56 2,986,883 +0.41(+0.34%)
Apr 25, 2016 118.09 118.41 117.10 118.15 3,059,517 -0.31(-0.26%)
Apr 22, 2016 118.10 118.64 117.51 118.46 3,150,837 +1.03(+0.88%)
Apr 21, 2016 117.96 118.35 116.96 117.43 4,286,703 -0.86(-0.72%)
Apr 20, 2016 115.95 119.33 115.61 118.28 8,289,300 +3.03(+2.63%)
Apr 19, 2016 114.89 115.96 114.04 115.25 4,914,080 +2.38(+2.10%)
Apr 18, 2016 112.06 113.07 111.81 112.88 3,076,465 +0.42(+0.38%)
Apr 15, 2016 112.95 113.10 111.47 112.46 3,210,238 -0.57(-0.51%)
Apr 14, 2016 112.80 113.55 112.66 113.03 1,896,070 +0.19(+0.17%)
Apr 13, 2016 112.74 113.63 112.40 112.84 2,935,243 +0.85(+0.76%)
Apr 12, 2016 111.55 112.48 110.75 111.99 3,269,132 +0.42(+0.37%)
Apr 11, 2016 111.13 112.11 111.13 111.57 3,531,807 +0.57(+0.52%)
Apr 08, 2016 112.33 113.18 110.63 111.00 4,124,498 -1.05(-0.94%)
Apr 07, 2016 112.61 113.44 111.48 112.05 3,608,087 -1.02(-0.91%)
Apr 06, 2016 112.37 113.42 112.06 113.07 3,421,000 +0.87(+0.78%)
Apr 05, 2016 113.89 114.34 112.08 112.20 5,027,170 -2.16(-1.89%)
Apr 04, 2016 115.25 115.43 113.82 114.36 3,183,684 -0.38(-0.33%)
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.