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 (%)
Oct 30, 2015 105.03 105.42 103.15 103.15 4,838,991 -1.69(-1.61%)
Oct 29, 2015 104.91 106.56 104.66 104.84 3,719,589 -0.06(-0.06%)
Oct 28, 2015 104.88 105.22 101.51 104.90 5,030,456 +0.36(+0.34%)
Oct 27, 2015 101.93 104.67 101.50 104.54 4,576,949 +2.49(+2.44%)
Oct 26, 2015 101.52 102.47 100.71 102.05 3,856,152 +0.53(+0.53%)
Oct 23, 2015 100.23 102.13 99.87 101.52 6,277,282 +1.85(+1.85%)
Oct 22, 2015 103.53 104.24 96.40 99.67 11,960,819 -3.77(-3.64%)
Oct 21, 2015 105.70 105.79 100.95 103.44 6,096,307 -2.02(-1.92%)
Oct 20, 2015 105.65 106.47 104.82 105.46 3,743,422 -0.27(-0.26%)
Oct 19, 2015 104.90 105.89 104.39 105.73 4,233,043 +0.66(+0.63%)
Oct 16, 2015 105.84 105.84 103.85 105.08 5,042,949 -0.17(-0.16%)
Oct 15, 2015 104.22 105.53 101.55 105.24 9,149,007 -1.66(-1.56%)
Oct 14, 2015 108.46 109.47 105.82 106.91 6,385,398 -1.68(-1.55%)
Oct 13, 2015 107.86 110.34 106.48 108.59 7,599,839 +1.30(+1.21%)
Oct 12, 2015 104.23 107.78 103.83 107.29 6,668,457 +2.84(+2.72%)
Oct 09, 2015 101.58 104.63 101.55 104.45 5,121,303 +2.79(+2.75%)
Oct 08, 2015 101.97 102.41 100.63 101.66 4,163,812 -0.31(-0.30%)
Oct 07, 2015 101.99 102.30 100.36 101.97 4,902,983 +0.33(+0.33%)
Oct 06, 2015 104.62 104.74 100.42 101.63 5,311,918 -3.15(-3.01%)
Oct 05, 2015 104.80 105.39 103.45 104.79 3,986,422 +0.72(+0.69%)
Oct 02, 2015 100.84 104.08 100.56 104.07 4,021,107 +1.94(+1.90%)
Oct 01, 2015 101.54 102.21 100.64 102.12 4,302,831 +0.53(+0.52%)
Sep 30, 2015 101.06 102.40 100.61 101.60 5,296,593 +1.57(+1.57%)
Sep 29, 2015 98.87 100.59 97.75 100.03 5,872,177 +1.33(+1.35%)
Sep 28, 2015 101.19 101.43 97.22 98.70 6,539,231 -3.21(-3.15%)
Sep 25, 2015 107.00 107.20 100.92 101.91 9,203,500 -4.13(-3.90%)
Sep 24, 2015 107.15 107.40 104.45 106.05 5,407,378 -1.92(-1.78%)
Sep 23, 2015 107.72 108.78 106.88 107.97 3,575,356 +0.31(+0.28%)
Sep 22, 2015 106.35 108.41 106.35 107.66 5,214,612 -0.88(-0.81%)
Sep 21, 2015 108.15 108.83 106.31 108.54 3,969,869 +1.29(+1.20%)
Sep 18, 2015 107.03 108.39 106.68 107.26 8,516,364 -0.69(-0.64%)
Sep 17, 2015 106.41 109.58 105.88 107.95 6,240,917 +1.85(+1.74%)
Sep 16, 2015 105.33 106.28 104.70 106.10 3,968,701 +0.98(+0.93%)
Sep 15, 2015 103.88 105.63 102.84 105.12 3,507,890 +1.95(+1.89%)
Sep 14, 2015 104.24 104.66 102.60 103.17 3,067,531 -0.79(-0.76%)
Sep 11, 2015 101.74 104.10 101.47 103.95 4,284,751 +1.69(+1.65%)
Sep 10, 2015 100.58 103.29 100.48 102.26 6,309,249 +1.48(+1.47%)
Sep 09, 2015 102.72 103.10 100.56 100.78 4,285,908 -0.45(-0.44%)
Sep 08, 2015 99.52 101.33 99.12 101.23 4,576,382 +3.25(+3.32%)
Sep 04, 2015 98.10 97.98 97.98 97.98 3,893,237 -1.42(-1.43%)
Sep 03, 2015 100.05 101.08 98.94 99.40 3,597,551 -0.21(-0.21%)
Sep 02, 2015 99.26 99.93 98.13 99.61 5,185,896 +1.40(+1.42%)
Sep 01, 2015 98.85 99.59 97.72 98.21 5,341,883 -2.68(-2.65%)
Aug 31, 2015 102.21 103.58 100.42 100.89 4,686,707 -1.38(-1.35%)
Aug 28, 2015 102.36 102.76 101.15 102.27 3,822,398 -0.43(-0.42%)
Aug 27, 2015 100.50 102.75 100.25 102.69 6,631,496 +3.76(+3.80%)
Aug 26, 2015 98.15 99.26 96.16 98.94 8,604,270 +3.03(+3.16%)
Aug 25, 2015 98.54 99.92 95.75 95.90 9,299,821 -0.39(-0.41%)
Aug 24, 2015 96.67 100.27 82.84 96.29 10,120,237 -5.10(-5.03%)
Aug 21, 2015 103.11 103.59 101.16 101.40 6,453,959 -3.06(-2.93%)
Aug 20, 2015 106.59 106.75 104.46 104.46 3,671,369 -2.99(-2.78%)
Aug 19, 2015 108.75 108.99 107.12 107.45 3,912,262 -1.99(-1.82%)
Aug 18, 2015 108.02 110.06 107.97 109.44 4,747,928 +1.47(+1.36%)
Aug 17, 2015 104.99 108.08 104.90 107.97 3,385,094 +2.44(+2.31%)
Aug 14, 2015 105.14 105.67 104.87 105.53 2,340,042 +0.44(+0.41%)
Aug 13, 2015 105.80 106.38 104.89 105.09 3,730,934 -0.59(-0.56%)
Aug 12, 2015 105.74 106.19 103.81 105.69 3,498,079 -0.92(-0.87%)
Aug 11, 2015 105.75 107.27 105.75 106.61 3,160,516 -0.19(-0.18%)
Aug 10, 2015 106.82 107.55 106.33 106.80 2,843,981 +0.58(+0.54%)
Aug 07, 2015 106.13 106.26 104.87 106.23 2,610,419 -0.19(-0.18%)
Aug 06, 2015 108.45 108.69 106.21 106.42 3,457,434 -1.64(-1.52%)
Aug 05, 2015 106.17 108.34 106.17 108.06 4,394,430 +2.69(+2.55%)
Aug 04, 2015 106.02 106.06 104.84 105.37 2,356,769 -0.04(-0.04%)
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.