Skip to main content

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 104.64 106.59 104.64 105.44 4,136,744 +0.73(+0.70%)
Jul 30, 2015 105.22 105.89 103.83 104.71 4,297,304 -0.83(-0.79%)
Jul 29, 2015 105.81 106.06 104.77 105.55 4,518,306 +0.00(+0.00%)
Jul 28, 2015 103.13 105.59 102.92 105.55 6,006,363 +3.16(+3.09%)
Jul 27, 2015 102.39 102.57 101.33 102.39 4,319,835 -0.05(-0.05%)
Jul 24, 2015 103.46 103.98 102.13 102.44 4,421,801 -1.21(-1.16%)
Jul 23, 2015 105.64 105.69 103.15 103.64 5,636,967 -1.11(-1.06%)
Jul 22, 2015 105.07 105.30 104.30 104.76 3,898,262 -0.22(-0.21%)
Jul 21, 2015 106.46 106.59 104.52 104.97 4,880,525 -1.56(-1.46%)
Jul 20, 2015 107.74 107.90 106.25 106.53 3,683,989 -1.04(-0.97%)
Jul 17, 2015 108.31 108.55 107.44 107.57 4,263,123 -0.94(-0.86%)
Jul 16, 2015 108.93 109.00 106.05 108.51 8,308,706 -0.81(-0.74%)
Jul 15, 2015 108.53 109.48 107.53 109.32 5,833,326 +0.75(+0.69%)
Jul 14, 2015 106.12 108.74 105.96 108.57 4,826,870 +2.22(+2.08%)
Jul 13, 2015 106.92 107.48 105.80 106.35 4,336,522 +0.26(+0.25%)
Jul 10, 2015 105.09 106.62 104.83 106.09 4,643,906 +2.44(+2.35%)
Jul 09, 2015 104.26 104.71 103.63 103.65 3,817,438 +0.49(+0.47%)
Jul 08, 2015 103.40 104.22 102.83 103.17 4,616,419 -1.67(-1.59%)
Jul 07, 2015 106.28 106.66 102.32 104.83 7,456,314 -1.27(-1.20%)
Jul 06, 2015 103.88 106.92 103.58 106.10 7,510,013 +0.30(+0.29%)
Jul 02, 2015 107.54 105.80 105.80 105.80 4,239,582 -1.36(-1.27%)
Jul 01, 2015 106.79 107.40 106.16 107.16 3,764,101 +1.20(+1.13%)
Jun 30, 2015 106.33 106.78 105.09 105.96 5,736,652 +0.70(+0.67%)
Jun 29, 2015 106.00 106.86 105.19 105.26 4,149,388 -1.79(-1.67%)
Jun 26, 2015 107.52 107.80 106.60 107.05 18,833,878 +0.80(+0.75%)
Jun 25, 2015 103.85 107.19 103.79 106.25 7,076,354 +2.75(+2.65%)
Jun 24, 2015 106.66 106.83 103.44 103.50 5,353,677 -3.10(-2.91%)
Jun 23, 2015 105.42 106.63 105.11 106.61 5,746,123 +2.16(+2.07%)
Jun 22, 2015 105.64 106.16 104.17 104.44 5,105,125 -0.07(-0.07%)
Jun 19, 2015 104.79 104.99 104.14 104.51 4,811,068 -0.49(-0.46%)
Jun 18, 2015 104.56 105.42 104.16 105.00 4,004,730 +1.00(+0.96%)
Jun 17, 2015 105.88 106.14 103.50 104.00 5,533,228 -1.57(-1.49%)
Jun 16, 2015 103.48 106.12 103.36 105.57 8,323,454 +2.23(+2.16%)
Jun 15, 2015 101.47 104.99 100.75 103.34 7,840,028 +1.16(+1.13%)
Jun 12, 2015 103.22 103.36 102.06 102.19 3,542,239 -1.45(-1.40%)
Jun 11, 2015 102.84 104.17 102.68 103.64 4,393,060 +1.10(+1.08%)
Jun 10, 2015 101.22 102.82 100.96 102.53 4,632,287 +1.35(+1.33%)
Jun 09, 2015 101.13 101.52 100.15 101.18 3,523,381 +0.07(+0.07%)
Jun 08, 2015 100.66 101.77 100.60 101.11 3,782,279 +0.33(+0.33%)
Jun 05, 2015 100.61 100.97 99.77 100.79 3,150,072 -0.10(-0.10%)
Jun 04, 2015 101.99 102.03 100.35 100.89 3,815,861 -1.47(-1.44%)
Jun 03, 2015 102.06 102.91 101.59 102.36 3,975,118 +0.52(+0.51%)
Jun 02, 2015 103.35 103.51 101.55 101.84 4,878,616 -1.83(-1.76%)
Jun 01, 2015 104.25 104.27 102.71 103.67 4,481,958 -0.30(-0.29%)
May 29, 2015 103.84 105.19 101.83 103.97 6,960,342 +0.51(+0.49%)
May 28, 2015 103.19 103.63 102.31 103.46 3,322,541 +0.15(+0.14%)
May 27, 2015 102.82 103.66 102.29 103.31 3,338,750 +1.05(+1.02%)
May 26, 2015 103.11 103.43 101.80 102.27 3,485,425 -1.17(-1.13%)
May 22, 2015 104.05 103.43 103.43 103.43 3,406,100 -0.75(-0.72%)
May 21, 2015 104.44 104.51 103.83 104.19 3,449,545 -0.67(-0.64%)
May 20, 2015 104.42 105.39 103.81 104.86 3,907,050 +0.60(+0.57%)
May 19, 2015 103.63 104.76 103.52 104.26 4,110,181 +0.65(+0.63%)
May 18, 2015 103.11 103.77 102.79 103.61 3,265,857 +0.41(+0.39%)
May 15, 2015 102.73 103.22 102.33 103.21 3,565,547 +0.69(+0.68%)
May 14, 2015 101.35 102.59 101.03 102.52 5,516,637 +2.31(+2.30%)
May 13, 2015 99.13 100.59 99.13 100.21 4,240,629 +1.06(+1.06%)
May 12, 2015 98.80 99.53 98.45 99.15 4,445,139 -0.11(-0.11%)
May 11, 2015 99.99 100.15 99.22 99.26 3,903,839 -0.79(-0.79%)
May 08, 2015 100.26 100.84 99.51 100.05 3,544,951 +0.80(+0.80%)
May 07, 2015 97.86 99.58 97.83 99.25 3,815,701 +1.10(+1.12%)
May 06, 2015 98.60 99.02 97.46 98.16 3,896,194 +0.10(+0.11%)
May 05, 2015 98.55 98.84 97.74 98.05 4,579,104 -1.03(-1.04%)
May 04, 2015 98.34 99.40 98.12 99.08 4,082,863 +1.18(+1.20%)
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.