Skip to main content

UnitedHealth Group (NY: UNH )

493.01 -0.09 (-0.02%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 104.28 105.63 102.26 104.41 6,930,939 +0.51(+0.49%)
May 28, 2015 103.63 104.07 102.74 103.90 3,308,506 +0.15(+0.14%)
May 27, 2015 103.25 104.10 102.72 103.75 3,324,646 +1.05(+1.02%)
May 26, 2015 103.55 103.87 102.23 102.70 3,470,701 -1.17(-1.13%)
May 22, 2015 104.49 103.87 103.87 103.87 3,391,711 -0.76(-0.72%)
May 21, 2015 104.89 104.96 104.27 104.63 3,434,973 -0.68(-0.64%)
May 20, 2015 104.86 105.83 104.25 105.30 3,890,545 +0.60(+0.57%)
May 19, 2015 104.07 105.21 103.96 104.70 4,092,818 +0.65(+0.63%)
May 18, 2015 103.55 104.21 103.22 104.05 3,252,060 +0.41(+0.39%)
May 15, 2015 103.17 103.66 102.76 103.64 3,550,485 +0.69(+0.68%)
May 14, 2015 101.78 103.03 101.46 102.95 5,493,333 +2.32(+2.30%)
May 13, 2015 99.55 101.01 99.55 100.63 4,222,715 +1.06(+1.06%)
May 12, 2015 99.22 99.95 98.87 99.57 4,426,362 -0.11(-0.11%)
May 11, 2015 100.41 100.57 99.64 99.68 3,887,348 -0.79(-0.79%)
May 08, 2015 100.69 101.27 99.93 100.47 3,529,976 +0.80(+0.80%)
May 07, 2015 98.28 100.01 98.24 99.68 3,799,583 +1.10(+1.12%)
May 06, 2015 99.02 99.44 97.88 98.57 3,879,735 +0.10(+0.11%)
May 05, 2015 98.96 99.26 98.16 98.47 4,559,761 -1.03(-1.04%)
May 04, 2015 98.76 99.82 98.54 99.50 4,065,615 +1.18(+1.20%)
May 01, 2015 97.53 98.72 97.05 98.32 6,683,557 +1.56(+1.62%)
Apr 30, 2015 98.61 99.30 96.51 96.76 7,719,762 -1.92(-1.95%)
Apr 29, 2015 100.94 101.90 97.31 98.68 8,200,467 -3.46(-3.38%)
Apr 28, 2015 101.53 102.26 99.26 102.13 4,771,902 +1.17(+1.16%)
Apr 27, 2015 103.52 103.72 100.81 100.96 5,957,112 -2.13(-2.06%)
Apr 24, 2015 102.73 103.44 102.51 103.09 3,614,291 +0.37(+0.36%)
Apr 23, 2015 102.04 102.99 101.59 102.72 3,735,208 +0.39(+0.38%)
Apr 22, 2015 103.83 104.17 101.77 102.33 4,428,768 -1.28(-1.23%)
Apr 21, 2015 103.36 103.91 103.15 103.60 3,891,269 +0.61(+0.59%)
Apr 20, 2015 104.10 104.51 102.55 102.99 5,354,885 -0.11(-0.11%)
Apr 17, 2015 105.10 105.14 102.26 103.11 5,054,305 -2.51(-2.38%)
Apr 16, 2015 105.90 106.24 104.68 105.62 8,137,606 +3.72(+3.65%)
Apr 15, 2015 104.56 104.87 101.23 101.90 8,449,220 -2.26(-2.17%)
Apr 14, 2015 103.65 104.38 102.94 104.16 3,694,413 +0.48(+0.46%)
Apr 13, 2015 105.10 105.36 103.47 103.68 4,560,129 +0.32(+0.31%)
Apr 10, 2015 102.97 103.44 102.46 103.36 2,570,430 +0.39(+0.38%)
Apr 09, 2015 102.34 103.15 102.14 102.97 2,587,307 +0.31(+0.30%)
Apr 08, 2015 102.30 103.21 102.03 102.66 3,024,505 +0.73(+0.72%)
Apr 07, 2015 103.75 104.08 101.86 101.92 2,910,883 -0.30(-0.30%)
Apr 06, 2015 100.77 102.94 100.71 102.23 2,929,820 +0.30(+0.29%)
Apr 02, 2015 102.14 101.93 101.93 101.93 2,874,993 -0.08(-0.08%)
Apr 01, 2015 103.81 103.81 101.22 102.01 5,556,424 -0.73(-0.71%)
Mar 31, 2015 104.92 105.03 102.68 102.74 5,265,083 -2.35(-2.24%)
Mar 30, 2015 106.24 107.49 104.69 105.10 5,962,001 +2.60(+2.53%)
Mar 27, 2015 100.81 102.68 100.77 102.50 3,003,282 +1.53(+1.51%)
Mar 26, 2015 100.81 101.80 99.54 100.97 3,288,672 -0.25(-0.25%)
Mar 25, 2015 103.23 104.01 101.20 101.22 3,897,832 -1.37(-1.34%)
Mar 24, 2015 103.27 103.91 102.56 102.59 3,516,964 -0.80(-0.77%)
Mar 23, 2015 103.78 104.64 103.00 103.39 5,269,111 -0.09(-0.08%)
Mar 20, 2015 105.40 105.56 103.36 103.48 8,284,672 -1.41(-1.34%)
Mar 19, 2015 104.23 105.18 104.07 104.89 4,642,733 +0.70(+0.67%)
Mar 18, 2015 102.00 104.68 101.39 104.19 6,370,923 +2.05(+2.01%)
Mar 17, 2015 102.56 102.60 101.55 102.14 3,803,449 -0.80(-0.78%)
Mar 16, 2015 100.75 103.09 100.65 102.94 5,402,241 +2.84(+2.84%)
Mar 13, 2015 99.40 100.22 98.61 100.10 3,530,938 +0.32(+0.32%)
Mar 12, 2015 98.42 99.93 98.28 99.78 3,751,710 +1.88(+1.92%)
Mar 11, 2015 98.06 98.66 97.83 97.90 2,986,169 +0.55(+0.57%)
Mar 10, 2015 98.91 99.04 97.35 97.35 4,571,970 -2.11(-2.12%)
Mar 09, 2015 97.79 99.52 97.71 99.46 4,553,775 +1.75(+1.79%)
Mar 06, 2015 99.69 99.69 97.48 97.72 3,692,959 -1.65(-1.66%)
Mar 05, 2015 98.75 100.17 98.75 99.37 3,397,876 +0.84(+0.85%)
Mar 04, 2015 97.17 98.66 97.70 98.53 3,674,576 +0.83(+0.85%)
Mar 03, 2015 98.64 99.11 97.27 97.70 3,654,715 -1.33(-1.35%)
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.