Skip to main content

UnitedHealth Group (NY: UNH )

497.12 -0.18 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.91 103.03 103.03 103.03 2,708,833 -1.12(-1.08%)
Dec 30, 2015 105.13 105.20 103.93 104.16 1,995,438 -0.79(-0.75%)
Dec 29, 2015 104.11 105.46 103.96 104.94 2,315,035 +1.30(+1.26%)
Dec 28, 2015 103.58 103.69 102.81 103.64 1,806,952 -0.01(-0.01%)
Dec 24, 2015 103.81 103.65 103.65 103.65 1,027,701 -0.31(-0.29%)
Dec 23, 2015 103.26 104.08 102.95 103.95 2,831,133 +1.09(+1.06%)
Dec 22, 2015 103.52 103.65 101.78 102.86 3,221,560 +0.03(+0.03%)
Dec 21, 2015 102.10 103.15 101.60 102.83 3,636,705 +1.39(+1.37%)
Dec 18, 2015 103.88 104.10 101.44 101.44 8,648,641 -2.98(-2.85%)
Dec 17, 2015 104.08 106.06 103.91 104.42 4,505,055 +0.34(+0.33%)
Dec 16, 2015 103.61 104.89 102.39 104.08 4,014,454 +1.07(+1.04%)
Dec 15, 2015 102.36 103.79 102.17 103.01 3,566,963 +1.54(+1.52%)
Dec 14, 2015 101.49 101.49 100.22 101.47 4,415,413 -0.11(-0.11%)
Dec 11, 2015 101.78 102.77 100.39 101.58 4,373,893 -0.20(-0.20%)
Dec 10, 2015 100.77 102.52 100.14 101.78 3,656,595 +1.02(+1.01%)
Dec 09, 2015 101.07 102.31 100.42 100.77 4,383,320 -0.73(-0.72%)
Dec 08, 2015 100.68 101.90 99.80 101.49 4,055,453 -0.03(-0.03%)
Dec 07, 2015 103.25 103.25 100.90 101.52 3,612,903 -1.60(-1.55%)
Dec 04, 2015 101.24 103.57 100.93 103.12 4,096,831 +2.40(+2.38%)
Dec 03, 2015 103.17 103.59 100.22 100.72 4,894,601 -2.31(-2.24%)
Dec 02, 2015 101.81 104.56 101.69 103.03 6,931,454 +1.65(+1.62%)
Dec 01, 2015 99.01 101.48 98.59 101.39 6,268,936 +3.10(+3.15%)
Nov 30, 2015 99.90 100.13 98.21 98.29 5,274,330 -1.42(-1.43%)
Nov 27, 2015 99.84 101.07 99.49 99.71 1,995,826 -0.06(-0.06%)
Nov 25, 2015 98.95 99.77 99.77 99.77 3,393,299 +1.06(+1.08%)
Nov 24, 2015 97.13 98.94 96.85 98.71 3,720,842 +0.90(+0.92%)
Nov 23, 2015 98.52 99.84 97.76 97.81 4,334,984 -0.71(-0.72%)
Nov 20, 2015 96.70 99.80 96.49 98.52 8,094,995 +2.04(+2.12%)
Nov 19, 2015 95.74 99.16 95.59 96.48 18,038,458 -5.77(-5.65%)
Nov 18, 2015 99.63 102.50 99.20 102.25 3,793,354 +2.49(+2.50%)
Nov 17, 2015 99.18 100.67 98.69 99.76 2,272,007 +0.50(+0.50%)
Nov 16, 2015 96.71 99.54 96.62 99.26 2,804,791 +2.10(+2.16%)
Nov 13, 2015 98.10 98.56 96.96 97.16 4,320,000 -1.23(-1.25%)
Nov 12, 2015 99.21 100.06 98.13 98.39 3,831,216 -1.50(-1.50%)
Nov 11, 2015 101.47 101.91 99.72 99.89 2,721,813 -1.18(-1.16%)
Nov 10, 2015 99.65 101.33 99.44 101.06 3,259,600 +1.42(+1.43%)
Nov 09, 2015 99.53 99.97 98.55 99.64 3,158,645 -0.48(-0.48%)
Nov 06, 2015 100.49 100.99 99.42 100.12 4,709,381 -1.24(-1.22%)
Nov 05, 2015 100.27 101.83 99.09 101.36 4,596,939 +1.39(+1.39%)
Nov 04, 2015 102.56 102.69 99.47 99.97 6,187,776 -2.63(-2.57%)
Nov 03, 2015 103.05 103.31 101.38 102.61 3,161,758 -0.90(-0.87%)
Nov 02, 2015 103.46 104.61 102.77 103.51 4,442,537 +0.79(+0.77%)
Oct 30, 2015 104.59 104.97 102.71 102.71 4,859,519 -1.68(-1.61%)
Oct 29, 2015 104.47 106.11 104.22 104.40 3,735,369 -0.06(-0.06%)
Oct 28, 2015 104.44 104.77 101.08 104.46 5,051,797 +0.36(+0.34%)
Oct 27, 2015 101.50 104.23 101.07 104.10 4,596,366 +2.48(+2.44%)
Oct 26, 2015 101.09 102.03 100.29 101.62 3,872,511 +0.53(+0.53%)
Oct 23, 2015 99.81 101.70 99.45 101.09 6,303,912 +1.84(+1.85%)
Oct 22, 2015 103.09 103.80 95.99 99.25 12,011,560 -3.75(-3.64%)
Oct 21, 2015 105.25 105.35 100.52 103.00 6,122,169 -2.02(-1.92%)
Oct 20, 2015 105.21 106.02 104.38 105.02 3,759,303 -0.27(-0.26%)
Oct 19, 2015 104.46 105.44 103.95 105.28 4,251,001 +0.65(+0.63%)
Oct 16, 2015 105.39 105.39 103.41 104.63 5,064,342 -0.17(-0.16%)
Oct 15, 2015 103.78 105.08 101.12 104.80 9,187,819 -1.66(-1.56%)
Oct 14, 2015 108.01 109.01 105.38 106.45 6,412,487 -1.67(-1.55%)
Oct 13, 2015 107.40 109.87 106.03 108.13 7,632,079 +1.29(+1.21%)
Oct 12, 2015 103.78 107.33 103.39 106.84 6,696,746 +2.83(+2.72%)
Oct 09, 2015 101.15 104.19 101.12 104.01 5,143,029 +2.78(+2.75%)
Oct 08, 2015 101.53 101.98 100.20 101.23 4,181,476 -0.30(-0.30%)
Oct 07, 2015 101.56 101.87 99.94 101.53 4,923,783 +0.33(+0.33%)
Oct 06, 2015 104.18 104.30 100.00 101.20 5,334,452 -3.14(-3.01%)
Oct 05, 2015 104.36 104.94 103.02 104.34 4,003,333 +0.72(+0.69%)
Oct 02, 2015 100.41 103.65 100.14 103.63 4,038,165 +1.94(+1.90%)
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.