Skip to main content

UnitedHealth Group (NY: UNH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 144.05 144.56 142.62 144.48 3,407,204 +0.01(+0.01%)
Jan 30, 2017 145.23 145.69 143.78 144.47 3,124,093 -0.80(-0.55%)
Jan 27, 2017 145.73 146.00 144.95 145.28 3,489,632 +0.21(+0.15%)
Jan 26, 2017 144.27 145.80 143.72 145.06 4,714,026 +1.34(+0.94%)
Jan 25, 2017 143.34 144.38 142.92 143.72 4,044,825 +0.72(+0.50%)
Jan 24, 2017 142.04 143.78 141.81 142.99 3,942,380 +1.21(+0.86%)
Jan 23, 2017 141.38 142.18 139.54 141.78 4,557,805 +0.37(+0.26%)
Jan 20, 2017 141.74 142.43 140.66 141.42 4,015,580 -0.04(-0.03%)
Jan 19, 2017 140.60 143.10 140.15 141.45 5,583,630 +0.86(+0.61%)
Jan 18, 2017 143.56 143.68 139.12 140.60 7,394,164 -2.60(-1.82%)
Jan 17, 2017 144.94 145.26 140.39 143.20 6,142,233 -1.02(-0.70%)
Jan 13, 2017 144.22 144.22 144.22 0 -0.50(-0.34%)
Jan 12, 2017 144.12 145.23 143.40 144.71 2,867,475 +0.42(+0.29%)
Jan 11, 2017 143.77 145.23 143.15 144.29 3,734,434 +0.28(+0.19%)
Jan 10, 2017 143.74 145.27 143.06 144.02 3,927,615 -0.33(-0.23%)
Jan 09, 2017 144.39 144.78 143.31 144.35 3,412,257 -0.41(-0.28%)
Jan 06, 2017 144.17 145.23 143.60 144.76 3,456,978 +0.21(+0.14%)
Jan 05, 2017 144.17 144.94 143.96 144.55 3,321,973 +0.24(+0.17%)
Jan 04, 2017 144.71 144.91 142.38 144.31 3,021,364 +0.41(+0.28%)
Jan 03, 2017 143.62 144.63 141.85 143.90 3,972,038 +1.26(+0.88%)
Dec 30, 2016 142.65 142.65 142.65 0 -0.89(-0.62%)
Dec 29, 2016 144.32 144.71 142.96 143.54 2,778,222 -0.36(-0.25%)
Dec 28, 2016 144.54 145.51 143.79 143.89 1,872,608 -1.07(-0.74%)
Dec 27, 2016 145.52 146.14 144.79 144.96 1,507,824 -0.35(-0.24%)
Dec 23, 2016 145.31 145.31 145.31 0 +1.29(+0.90%)
Dec 22, 2016 143.85 144.29 142.85 144.02 3,076,017 +0.22(+0.16%)
Dec 21, 2016 143.88 144.65 142.27 143.80 3,105,655 -0.23(-0.16%)
Dec 20, 2016 144.13 145.38 143.87 144.03 3,512,958 +0.04(+0.03%)
Dec 19, 2016 145.36 146.12 143.70 143.98 5,309,704 -2.14(-1.46%)
Dec 16, 2016 143.84 146.18 143.67 146.12 8,532,630 +2.96(+2.07%)
Dec 15, 2016 142.49 143.76 142.10 143.16 4,962,276 +0.68(+0.48%)
Dec 14, 2016 143.63 144.22 141.47 142.49 4,355,686 -0.61(-0.42%)
Dec 13, 2016 142.97 144.13 142.67 143.09 4,264,106 +0.94(+0.66%)
Dec 12, 2016 141.57 142.31 140.60 142.16 3,894,730 -0.56(-0.39%)
Dec 09, 2016 142.18 142.75 140.57 142.72 4,495,846 +0.71(+0.50%)
Dec 08, 2016 142.08 142.82 140.83 142.00 3,823,025 -0.07(-0.05%)
Dec 07, 2016 140.73 142.59 139.36 142.08 5,107,441 +1.85(+1.32%)
Dec 06, 2016 140.98 141.03 139.28 140.22 3,606,545 -0.28(-0.20%)
Dec 05, 2016 142.78 143.21 139.25 140.50 6,559,513 -2.76(-1.93%)
Dec 02, 2016 143.50 144.86 143.11 143.26 3,904,381 -0.19(-0.13%)
Dec 01, 2016 142.11 144.14 141.83 143.45 5,890,310 +2.34(+1.65%)
Nov 30, 2016 140.35 142.40 140.00 141.11 8,013,286 +1.21(+0.86%)
Nov 29, 2016 139.33 140.38 137.77 139.91 6,564,056 +4.87(+3.60%)
Nov 28, 2016 135.60 135.70 133.17 135.04 5,658,588 -0.62(-0.46%)
Nov 25, 2016 136.66 137.16 135.48 135.66 1,874,949 -0.65(-0.48%)
Nov 23, 2016 136.31 136.31 136.31 0 +1.14(+0.84%)
Nov 22, 2016 134.13 135.77 133.66 135.17 5,620,932 +1.64(+1.23%)
Nov 21, 2016 132.92 133.75 131.89 133.53 4,353,826 +0.85(+0.64%)
Nov 18, 2016 134.10 134.64 132.63 132.68 6,380,883 -1.17(-0.88%)
Nov 17, 2016 134.78 134.87 133.34 133.85 5,274,993 -0.65(-0.48%)
Nov 16, 2016 134.93 135.83 134.27 134.50 4,391,865 -0.65(-0.48%)
Nov 15, 2016 136.28 136.68 134.51 135.15 5,531,464 -0.04(-0.03%)
Nov 14, 2016 130.79 135.76 130.54 135.19 6,466,047 +5.20(+4.00%)
Nov 11, 2016 130.25 130.95 129.62 129.99 5,041,171 +0.26(+0.20%)
Nov 10, 2016 126.37 130.12 126.06 129.73 6,843,510 +3.75(+2.98%)
Nov 09, 2016 123.88 125.50 120.93 125.98 9,055,516 -0.89(-0.70%)
Nov 08, 2016 125.49 127.49 125.18 126.86 4,941,414 +0.86(+0.68%)
Nov 07, 2016 123.93 126.45 123.89 126.00 4,389,102 +3.75(+3.06%)
Nov 04, 2016 122.91 123.30 122.24 122.26 3,965,788 -0.11(-0.09%)
Nov 03, 2016 123.56 124.59 122.20 122.36 3,367,602 -1.02(-0.83%)
Nov 02, 2016 123.42 125.38 123.34 123.38 3,547,848 -0.40(-0.32%)
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.