Skip to main content

UnitedHealth Group (NY: UNH )

484.50 -5.48 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 81.56 82.14 80.97 81.57 5,860,627 +0.97(+1.20%)
Oct 30, 2014 79.47 80.83 79.41 80.60 3,303,745 +0.79(+0.99%)
Oct 29, 2014 79.76 80.43 79.57 79.81 5,044,323 +0.27(+0.35%)
Oct 28, 2014 78.17 79.65 77.58 79.53 5,533,871 +0.44(+0.55%)
Oct 27, 2014 78.50 79.23 78.68 79.10 4,599,626 +0.42(+0.53%)
Oct 24, 2014 77.83 78.73 77.77 78.68 3,467,934 +0.84(+1.08%)
Oct 23, 2014 78.08 78.37 77.63 77.83 3,679,740 +0.76(+0.99%)
Oct 22, 2014 78.50 78.50 77.02 77.07 4,997,202 -1.01(-1.30%)
Oct 21, 2014 76.55 78.20 76.28 78.08 6,851,369 +2.07(+2.72%)
Oct 20, 2014 75.76 76.27 75.55 76.01 5,702,617 +0.31(+0.41%)
Oct 17, 2014 74.56 76.25 74.48 75.71 9,938,873 +2.40(+3.27%)
Oct 16, 2014 72.77 74.43 72.20 73.31 11,919,179 +2.77(+3.93%)
Oct 15, 2014 70.55 71.24 69.30 70.54 9,677,974 -0.57(-0.80%)
Oct 14, 2014 72.41 72.61 70.87 71.10 6,906,592 -0.97(-1.35%)
Oct 13, 2014 73.16 73.79 71.91 72.07 4,283,986 -1.24(-1.69%)
Oct 10, 2014 73.05 74.54 73.02 73.31 4,702,028 +0.39(+0.53%)
Oct 09, 2014 74.13 74.31 72.66 72.92 5,163,245 -1.44(-1.94%)
Oct 08, 2014 72.37 74.56 72.11 74.37 5,580,617 +2.09(+2.89%)
Oct 07, 2014 72.89 73.09 72.06 72.28 3,980,022 -0.77(-1.06%)
Oct 06, 2014 74.39 74.65 72.93 73.05 3,023,845 -0.80(-1.08%)
Oct 03, 2014 73.29 74.07 73.04 73.85 3,620,222 +0.96(+1.32%)
Oct 02, 2014 72.85 73.21 71.89 72.89 3,549,071 +0.02(+0.02%)
Oct 01, 2014 73.83 74.06 72.64 72.87 4,822,449 -1.18(-1.59%)
Sep 30, 2014 74.42 74.76 73.93 74.05 3,311,712 -0.22(-0.30%)
Sep 29, 2014 73.47 74.65 73.47 74.27 3,628,016 -0.08(-0.10%)
Sep 26, 2014 74.05 74.67 73.76 74.35 2,632,971 +0.36(+0.49%)
Sep 25, 2014 75.37 75.55 73.86 73.99 4,259,691 -1.74(-2.30%)
Sep 24, 2014 74.37 75.95 74.35 75.73 3,100,026 +1.39(+1.87%)
Sep 23, 2014 74.97 75.28 74.16 74.34 3,075,296 -1.01(-1.34%)
Sep 22, 2014 75.38 75.93 75.10 75.35 2,720,214 -0.03(-0.03%)
Sep 19, 2014 75.99 76.17 75.24 75.38 7,555,079 +0.15(+0.19%)
Sep 18, 2014 75.05 75.53 74.86 75.23 3,009,771 +0.55(+0.74%)
Sep 17, 2014 74.65 75.17 74.24 74.68 3,846,931 -0.15(-0.19%)
Sep 16, 2014 73.83 75.01 73.71 74.83 3,463,848 +0.97(+1.31%)
Sep 15, 2014 74.09 74.48 73.69 73.86 2,844,200 -0.13(-0.17%)
Sep 12, 2014 74.90 74.90 73.71 73.99 3,007,933 -0.77(-1.03%)
Sep 11, 2014 74.49 74.80 74.01 74.76 3,535,558 -0.15(-0.19%)
Sep 10, 2014 75.93 75.98 74.43 74.91 3,908,787 -0.80(-1.06%)
Sep 09, 2014 75.23 75.96 74.80 75.71 5,163,172 +0.56(+0.74%)
Sep 08, 2014 74.97 75.23 74.74 75.15 2,688,274 +0.14(+0.18%)
Sep 05, 2014 74.33 75.06 74.15 75.02 4,530,893 +0.59(+0.79%)
Sep 04, 2014 74.17 75.62 74.13 74.43 4,269,688 +0.23(+0.31%)
Sep 03, 2014 74.19 74.68 73.88 74.20 3,303,738 +0.34(+0.46%)
Sep 02, 2014 74.48 74.56 73.32 73.85 4,358,495 -0.25(-0.33%)
Aug 29, 2014 74.16 74.10 74.10 74.10 3,857,187 +0.29(+0.39%)
Aug 28, 2014 73.52 74.38 73.11 73.81 3,216,440 -0.03(-0.05%)
Aug 27, 2014 72.82 74.35 72.63 73.85 6,789,374 +1.08(+1.48%)
Aug 26, 2014 72.20 72.96 71.94 72.77 2,654,349 +0.75(+1.04%)
Aug 25, 2014 72.14 72.44 71.81 72.02 2,325,542 +0.39(+0.55%)
Aug 22, 2014 71.47 71.81 71.39 71.62 2,444,112 +0.01(+0.01%)
Aug 21, 2014 71.48 71.90 71.46 71.61 3,098,063 +0.29(+0.41%)
Aug 20, 2014 70.91 71.60 70.81 71.32 3,017,465 -0.03(-0.05%)
Aug 19, 2014 70.52 71.61 70.15 71.36 4,151,737 +0.97(+1.37%)
Aug 18, 2014 69.91 70.51 69.55 70.39 3,270,282 +0.74(+1.07%)
Aug 15, 2014 70.28 70.34 69.12 69.65 2,857,325 -0.30(-0.43%)
Aug 14, 2014 69.85 70.16 68.53 69.95 2,621,477 +0.27(+0.38%)
Aug 13, 2014 68.92 69.79 68.72 69.68 3,567,524 +1.10(+1.61%)
Aug 12, 2014 68.06 68.73 67.99 68.58 3,750,332 +0.30(+0.44%)
Aug 11, 2014 68.73 68.95 68.19 68.28 4,047,302 -0.21(-0.31%)
Aug 08, 2014 67.89 68.55 67.31 68.49 4,343,675 +0.74(+1.09%)
Aug 07, 2014 69.25 69.26 67.67 67.76 6,399,744 -1.91(-2.75%)
Aug 06, 2014 69.20 70.20 69.02 69.67 3,873,343 +0.44(+0.63%)
Aug 05, 2014 69.96 70.55 68.88 69.24 5,380,221 -1.09(-1.56%)
Aug 04, 2014 69.75 70.55 69.39 70.33 3,701,791 +0.67(+0.96%)
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.