Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 98.43 101.27 97.28 101.27 6,005,143 +3.32(+3.39%)
Jan 28, 2016 98.75 99.59 97.27 97.95 4,009,067 -0.84(-0.85%)
Jan 27, 2016 100.63 100.96 98.35 98.78 5,367,233 -1.43(-1.43%)
Jan 26, 2016 99.29 100.41 98.28 100.22 5,223,125 +0.51(+0.51%)
Jan 25, 2016 100.71 101.40 99.24 99.70 3,307,361 -0.84(-0.83%)
Jan 22, 2016 100.84 101.26 100.15 100.54 4,118,951 +0.73(+0.73%)
Jan 21, 2016 100.84 101.55 98.72 99.81 6,155,641 -1.13(-1.12%)
Jan 20, 2016 98.57 101.78 96.86 100.94 9,529,708 +1.94(+1.96%)
Jan 19, 2016 98.04 100.39 96.38 99.00 8,098,139 +2.91(+3.03%)
Jan 15, 2016 95.92 96.09 96.09 96.09 7,228,900 -1.31(-1.35%)
Jan 14, 2016 95.62 98.32 94.56 97.40 4,819,462 +1.35(+1.40%)
Jan 13, 2016 98.85 99.40 95.79 96.06 3,905,297 -2.66(-2.70%)
Jan 12, 2016 97.05 99.48 96.78 98.72 4,591,593 +2.36(+2.45%)
Jan 11, 2016 97.18 97.28 95.14 96.36 5,146,330 -0.51(-0.53%)
Jan 08, 2016 98.80 98.91 96.52 96.87 5,028,919 -1.70(-1.72%)
Jan 07, 2016 99.92 100.33 97.98 98.57 6,000,033 -2.99(-2.94%)
Jan 06, 2016 101.81 102.58 100.69 101.56 3,044,511 -1.05(-1.02%)
Jan 05, 2016 102.64 103.67 102.19 102.61 3,182,475 +0.19(+0.19%)
Jan 04, 2016 102.81 102.81 100.71 102.41 5,675,267 -1.04(-1.00%)
Dec 31, 2015 104.33 103.45 103.45 103.45 2,697,902 -1.13(-1.08%)
Dec 30, 2015 105.55 105.62 104.35 104.58 1,987,385 -0.79(-0.75%)
Dec 29, 2015 104.53 105.89 104.38 105.37 2,305,694 +1.31(+1.26%)
Dec 28, 2015 104.00 104.11 103.22 104.06 1,799,660 -0.01(-0.01%)
Dec 24, 2015 104.23 104.07 104.07 104.07 1,023,554 -0.31(-0.29%)
Dec 23, 2015 103.68 104.50 103.37 104.37 2,819,709 +1.10(+1.06%)
Dec 22, 2015 103.94 104.07 102.20 103.28 3,208,560 +0.03(+0.03%)
Dec 21, 2015 102.51 103.56 102.01 103.25 3,622,030 +1.40(+1.37%)
Dec 18, 2015 104.30 104.52 101.85 101.85 8,613,742 -2.99(-2.85%)
Dec 17, 2015 104.50 106.48 104.33 104.84 4,486,876 +0.34(+0.33%)
Dec 16, 2015 104.03 105.31 102.80 104.50 3,998,255 +1.07(+1.04%)
Dec 15, 2015 102.77 104.21 102.59 103.42 3,552,569 +1.55(+1.52%)
Dec 14, 2015 101.90 101.90 100.63 101.88 4,397,596 -0.11(-0.11%)
Dec 11, 2015 102.19 103.19 100.80 101.99 4,356,243 -0.20(-0.20%)
Dec 10, 2015 101.17 102.93 100.55 102.19 3,641,839 +1.02(+1.01%)
Dec 09, 2015 101.48 102.73 100.83 101.17 4,365,633 -0.73(-0.72%)
Dec 08, 2015 101.09 102.32 100.21 101.90 4,039,088 -0.03(-0.03%)
Dec 07, 2015 103.67 103.67 101.31 101.93 3,598,324 -1.61(-1.55%)
Dec 04, 2015 101.65 103.99 101.34 103.54 4,080,299 +2.41(+2.38%)
Dec 03, 2015 103.59 104.01 100.63 101.13 4,874,850 -2.32(-2.24%)
Dec 02, 2015 102.22 104.98 102.11 103.45 6,903,484 +1.65(+1.62%)
Dec 01, 2015 99.41 101.89 98.99 101.80 6,243,639 +3.11(+3.15%)
Nov 30, 2015 100.31 100.53 98.61 98.69 5,253,046 -1.43(-1.43%)
Nov 27, 2015 100.25 101.48 99.89 100.12 1,987,772 -0.06(-0.06%)
Nov 25, 2015 99.35 100.18 100.18 100.18 3,379,606 +1.07(+1.08%)
Nov 24, 2015 97.52 99.34 97.24 99.11 3,705,827 +0.90(+0.92%)
Nov 23, 2015 98.92 100.25 98.16 98.21 4,317,490 -0.71(-0.72%)
Nov 20, 2015 97.10 100.20 96.88 98.92 8,062,329 +2.05(+2.12%)
Nov 19, 2015 96.13 99.56 95.98 96.87 17,965,666 -5.80(-5.65%)
Nov 18, 2015 100.04 102.91 99.60 102.67 3,778,046 +2.51(+2.50%)
Nov 17, 2015 99.58 101.08 99.09 100.16 2,262,839 +0.50(+0.50%)
Nov 16, 2015 97.10 99.94 97.01 99.66 2,793,473 +2.11(+2.16%)
Nov 13, 2015 98.50 98.96 97.35 97.55 4,302,567 -1.23(-1.25%)
Nov 12, 2015 99.61 100.47 98.53 98.79 3,815,756 -1.51(-1.50%)
Nov 11, 2015 101.88 102.32 100.12 100.29 2,710,830 -1.18(-1.16%)
Nov 10, 2015 100.06 101.75 99.85 101.47 3,246,447 +1.43(+1.43%)
Nov 09, 2015 99.93 100.38 98.95 100.05 3,145,899 -0.48(-0.48%)
Nov 06, 2015 100.90 101.39 99.83 100.53 4,690,377 -1.24(-1.22%)
Nov 05, 2015 100.68 102.24 99.50 101.77 4,578,389 +1.39(+1.39%)
Nov 04, 2015 102.97 103.10 99.87 100.38 6,162,805 -2.64(-2.57%)
Nov 03, 2015 103.47 103.72 101.79 103.02 3,148,999 -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.