Skip to main content

UnitedHealth Group (NY: UNH )

577.07 -3.58 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 98.46 101.30 97.30 101.30 6,003,504 +3.33(+3.39%)
Jan 28, 2016 98.77 99.62 97.30 97.97 4,007,973 -0.84(-0.85%)
Jan 27, 2016 100.66 100.99 98.38 98.81 5,365,768 -1.43(-1.43%)
Jan 26, 2016 99.32 100.44 98.31 100.24 5,221,700 +0.51(+0.51%)
Jan 25, 2016 100.73 101.43 99.27 99.73 3,306,458 -0.84(-0.83%)
Jan 22, 2016 100.87 101.29 100.18 100.57 4,117,827 +0.73(+0.73%)
Jan 21, 2016 100.87 101.58 98.75 99.84 6,153,961 -1.13(-1.12%)
Jan 20, 2016 98.60 101.81 96.89 100.97 9,527,107 +1.94(+1.96%)
Jan 19, 2016 98.07 100.42 96.41 99.03 8,095,929 +2.91(+3.03%)
Jan 15, 2016 95.95 96.12 96.12 96.12 7,226,927 -1.31(-1.35%)
Jan 14, 2016 95.65 98.34 94.59 97.43 4,818,147 +1.35(+1.40%)
Jan 13, 2016 98.88 99.43 95.82 96.08 3,904,231 -2.67(-2.70%)
Jan 12, 2016 97.08 99.51 96.80 98.75 4,590,340 +2.36(+2.45%)
Jan 11, 2016 97.21 97.30 95.17 96.39 5,144,925 -0.51(-0.53%)
Jan 08, 2016 98.83 98.94 96.55 96.90 5,027,546 -1.70(-1.72%)
Jan 07, 2016 99.95 100.36 98.01 98.60 5,998,395 -2.99(-2.94%)
Jan 06, 2016 101.84 102.61 100.72 101.59 3,043,680 -1.05(-1.02%)
Jan 05, 2016 102.67 103.70 102.22 102.64 3,181,606 +0.19(+0.19%)
Jan 04, 2016 102.84 102.84 100.74 102.44 5,673,718 -1.04(-1.00%)
Dec 31, 2015 104.36 103.48 103.48 103.48 2,697,166 -1.13(-1.08%)
Dec 30, 2015 105.58 105.65 104.38 104.61 1,986,843 -0.79(-0.75%)
Dec 29, 2015 104.56 105.92 104.41 105.40 2,305,064 +1.31(+1.26%)
Dec 28, 2015 104.03 104.14 103.25 104.09 1,799,169 -0.01(-0.01%)
Dec 24, 2015 104.26 104.09 104.09 104.09 1,023,274 -0.31(-0.30%)
Dec 23, 2015 103.71 104.53 103.40 104.40 2,818,939 +1.10(+1.06%)
Dec 22, 2015 103.96 104.09 102.22 103.30 3,207,685 +0.03(+0.03%)
Dec 21, 2015 102.54 103.59 102.04 103.28 3,621,042 +1.40(+1.37%)
Dec 18, 2015 104.33 104.55 101.88 101.88 8,611,391 -2.99(-2.85%)
Dec 17, 2015 104.53 106.51 104.36 104.87 4,485,651 +0.34(+0.33%)
Dec 16, 2015 104.06 105.34 102.83 104.53 3,997,164 +1.07(+1.04%)
Dec 15, 2015 102.80 104.24 102.62 103.45 3,551,600 +1.55(+1.52%)
Dec 14, 2015 101.93 101.93 100.66 101.91 4,396,395 -0.11(-0.11%)
Dec 11, 2015 102.22 103.22 100.82 102.02 4,355,054 -0.20(-0.20%)
Dec 10, 2015 101.20 102.96 100.58 102.22 3,640,845 +1.02(+1.01%)
Dec 09, 2015 101.51 102.75 100.86 101.20 4,364,441 -0.73(-0.72%)
Dec 08, 2015 101.11 102.34 100.23 101.93 4,037,985 -0.03(-0.03%)
Dec 07, 2015 103.70 103.70 101.33 101.96 3,597,342 -1.61(-1.55%)
Dec 04, 2015 101.68 104.02 101.37 103.57 4,079,186 +2.41(+2.38%)
Dec 03, 2015 103.62 104.04 100.66 101.16 4,873,519 -2.32(-2.24%)
Dec 02, 2015 102.25 105.01 102.13 103.48 6,901,600 +1.65(+1.62%)
Dec 01, 2015 99.43 101.92 99.01 101.83 6,241,935 +3.11(+3.15%)
Nov 30, 2015 100.34 100.56 98.64 98.72 5,251,612 -1.43(-1.43%)
Nov 27, 2015 100.28 101.51 99.92 100.14 1,987,229 -0.06(-0.06%)
Nov 25, 2015 99.38 100.20 100.20 100.20 3,378,684 +1.07(+1.08%)
Nov 24, 2015 97.55 99.36 97.27 99.14 3,704,816 +0.90(+0.92%)
Nov 23, 2015 98.94 100.28 98.18 98.23 4,316,312 -0.71(-0.72%)
Nov 20, 2015 97.12 100.23 96.90 98.94 8,060,129 +2.05(+2.12%)
Nov 19, 2015 96.16 99.59 96.00 96.89 17,960,762 -5.80(-5.65%)
Nov 18, 2015 100.06 102.94 99.63 102.69 3,777,015 +2.50(+2.50%)
Nov 17, 2015 99.61 101.11 99.12 100.19 2,262,221 +0.50(+0.50%)
Nov 16, 2015 97.13 99.97 97.03 99.69 2,792,711 +2.11(+2.16%)
Nov 13, 2015 98.52 98.99 97.38 97.58 4,301,393 -1.23(-1.25%)
Nov 12, 2015 99.64 100.49 98.56 98.81 3,814,715 -1.51(-1.50%)
Nov 11, 2015 101.90 102.35 100.15 100.32 2,710,090 -1.18(-1.17%)
Nov 10, 2015 100.08 101.77 99.87 101.50 3,245,561 +1.43(+1.43%)
Nov 09, 2015 99.96 100.41 98.98 100.07 3,145,041 -0.48(-0.48%)
Nov 06, 2015 100.92 101.42 99.86 100.56 4,689,097 -1.24(-1.22%)
Nov 05, 2015 100.70 102.27 99.52 101.80 4,577,139 +1.39(+1.39%)
Nov 04, 2015 103.00 103.13 99.90 100.41 6,161,124 -2.65(-2.57%)
Nov 03, 2015 103.50 103.75 101.82 103.05 3,148,139 -0.90(-0.87%)
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.