Skip to main content

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 100.36 100.58 98.66 98.74 5,250,615 -1.43(-1.43%)
Nov 27, 2015 100.29 101.53 99.94 100.16 1,986,852 -0.06(-0.06%)
Nov 25, 2015 99.40 100.22 100.22 100.22 3,378,042 +1.07(+1.08%)
Nov 24, 2015 97.57 99.38 97.29 99.16 3,704,113 +0.90(+0.92%)
Nov 23, 2015 98.96 100.29 98.20 98.25 4,315,493 -0.71(-0.72%)
Nov 20, 2015 97.14 100.25 96.92 98.96 8,058,598 +2.05(+2.12%)
Nov 19, 2015 96.18 99.61 96.02 96.91 17,957,352 -5.80(-5.65%)
Nov 18, 2015 100.08 102.96 99.65 102.71 3,776,298 +2.51(+2.50%)
Nov 17, 2015 99.63 101.13 99.14 100.21 2,261,792 +0.50(+0.50%)
Nov 16, 2015 97.15 99.99 97.05 99.71 2,792,180 +2.11(+2.16%)
Nov 13, 2015 98.54 99.01 97.39 97.60 4,300,576 -1.24(-1.25%)
Nov 12, 2015 99.65 100.51 98.58 98.83 3,813,990 -1.51(-1.50%)
Nov 11, 2015 101.92 102.37 100.17 100.34 2,709,575 -1.18(-1.17%)
Nov 10, 2015 100.10 101.79 99.89 101.52 3,244,945 +1.43(+1.43%)
Nov 09, 2015 99.98 100.43 99.00 100.09 3,144,443 -0.48(-0.48%)
Nov 06, 2015 100.94 101.44 99.87 100.58 4,688,206 -1.24(-1.22%)
Nov 05, 2015 100.72 102.29 99.54 101.82 4,576,270 +1.39(+1.39%)
Nov 04, 2015 103.02 103.15 99.92 100.43 6,159,954 -2.64(-2.57%)
Nov 03, 2015 103.52 103.77 101.84 103.07 3,147,542 -0.90(-0.87%)
Nov 02, 2015 103.93 105.08 103.23 103.97 4,422,562 +0.80(+0.77%)
Oct 30, 2015 105.06 105.44 103.18 103.18 4,837,669 -1.69(-1.61%)
Oct 29, 2015 104.94 106.58 104.69 104.87 3,718,574 -0.06(-0.06%)
Oct 28, 2015 104.91 105.24 101.54 104.93 5,029,083 +0.36(+0.34%)
Oct 27, 2015 101.96 104.70 101.53 104.57 4,575,700 +2.49(+2.44%)
Oct 26, 2015 101.55 102.49 100.74 102.08 3,855,100 +0.53(+0.53%)
Oct 23, 2015 100.26 102.16 99.90 101.55 6,275,568 +1.85(+1.85%)
Oct 22, 2015 103.55 104.27 96.42 99.70 11,957,553 -3.77(-3.64%)
Oct 21, 2015 105.73 105.82 100.98 103.47 6,094,642 -2.02(-1.92%)
Oct 20, 2015 105.68 106.50 104.85 105.49 3,742,400 -0.27(-0.26%)
Oct 19, 2015 104.93 105.92 104.42 105.76 4,231,888 +0.66(+0.63%)
Oct 16, 2015 105.87 105.87 103.88 105.10 5,041,572 -0.17(-0.16%)
Oct 15, 2015 104.25 105.56 101.58 105.27 9,146,508 -1.67(-1.56%)
Oct 14, 2015 108.49 109.50 105.85 106.94 6,383,655 -1.68(-1.55%)
Oct 13, 2015 107.89 110.37 106.51 108.62 7,597,764 +1.30(+1.21%)
Oct 12, 2015 104.25 107.81 103.86 107.32 6,666,636 +2.84(+2.72%)
Oct 09, 2015 101.61 104.66 101.58 104.48 5,119,905 +2.80(+2.75%)
Oct 08, 2015 101.99 102.44 100.65 101.69 4,162,675 -0.31(-0.30%)
Oct 07, 2015 102.02 102.33 100.39 101.99 4,901,645 +0.33(+0.33%)
Oct 06, 2015 104.65 104.77 100.45 101.66 5,310,467 -3.15(-3.01%)
Oct 05, 2015 104.83 105.42 103.48 104.81 3,985,333 +0.72(+0.69%)
Oct 02, 2015 100.86 104.11 100.59 104.10 4,020,009 +1.94(+1.90%)
Oct 01, 2015 101.56 102.24 100.66 102.15 4,301,656 +0.53(+0.52%)
Sep 30, 2015 101.08 102.42 100.64 101.63 5,295,147 +1.57(+1.57%)
Sep 29, 2015 98.89 100.62 97.77 100.06 5,870,574 +1.33(+1.35%)
Sep 28, 2015 101.22 101.46 97.24 98.73 6,537,445 -3.21(-3.15%)
Sep 25, 2015 107.03 107.23 100.94 101.94 9,200,987 -4.13(-3.90%)
Sep 24, 2015 107.18 107.42 104.48 106.08 5,405,901 -1.92(-1.78%)
Sep 23, 2015 107.75 108.81 106.91 108.00 3,574,380 +0.31(+0.29%)
Sep 22, 2015 106.38 108.44 106.38 107.69 5,213,188 -0.88(-0.82%)
Sep 21, 2015 108.18 108.86 106.34 108.57 3,968,785 +1.29(+1.20%)
Sep 18, 2015 107.06 108.42 106.71 107.28 8,514,039 -0.69(-0.64%)
Sep 17, 2015 106.44 109.61 105.91 107.98 6,239,213 +1.85(+1.74%)
Sep 16, 2015 105.36 106.31 104.73 106.13 3,967,618 +0.98(+0.93%)
Sep 15, 2015 103.90 105.66 102.87 105.15 3,506,932 +1.95(+1.89%)
Sep 14, 2015 104.27 104.68 102.62 103.19 3,066,693 -0.79(-0.76%)
Sep 11, 2015 101.77 104.13 101.50 103.98 4,283,581 +1.69(+1.65%)
Sep 10, 2015 100.61 103.32 100.50 102.29 6,307,526 +1.48(+1.47%)
Sep 09, 2015 102.75 103.12 100.59 100.81 4,284,737 -0.45(-0.44%)
Sep 08, 2015 99.55 101.36 99.15 101.26 4,575,133 +3.25(+3.32%)
Sep 04, 2015 98.13 98.00 98.00 98.00 3,892,175 -1.42(-1.43%)
Sep 03, 2015 100.08 101.11 98.96 99.43 3,596,569 -0.21(-0.21%)
Sep 02, 2015 99.29 99.96 98.15 99.64 5,184,481 +1.40(+1.42%)
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.