UnitedHealth Group (NY: UNH )

485.40 +6.60 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 113.53 114.33 111.12 111.40 6,705,065 -2.21(-1.95%)
Apr 29, 2015 116.22 117.32 112.04 113.61 7,122,585 -3.98(-3.38%)
Apr 28, 2015 116.89 117.74 114.28 117.59 4,144,676 +1.35(+1.16%)
Apr 27, 2015 119.18 119.41 116.07 116.24 5,174,100 -2.45(-2.06%)
Apr 24, 2015 118.28 119.09 118.02 118.69 3,139,223 +0.43(+0.36%)
Apr 23, 2015 117.48 118.58 116.96 118.26 3,244,247 +0.45(+0.38%)
Apr 22, 2015 119.54 119.94 117.17 117.81 3,846,644 -1.47(-1.23%)
Apr 21, 2015 119.00 119.63 118.76 119.28 3,379,795 +0.70(+0.59%)
Apr 20, 2015 119.85 120.33 118.07 118.58 4,651,031 -0.13(-0.11%)
Apr 17, 2015 121.00 121.05 117.74 118.71 4,389,960 -2.89(-2.38%)
Apr 16, 2015 121.93 122.32 120.52 121.60 7,067,987 +4.28(+3.65%)
Apr 15, 2015 120.38 120.74 116.55 117.32 7,338,642 -2.60(-2.17%)
Apr 14, 2015 119.34 120.18 118.52 119.92 3,208,814 +0.55(+0.46%)
Apr 13, 2015 121.00 121.31 119.13 119.37 3,960,739 +0.37(+0.31%)
Apr 10, 2015 118.55 119.10 117.97 119.00 2,232,569 +0.45(+0.38%)
Apr 09, 2015 117.83 118.76 117.60 118.55 2,247,228 +0.36(+0.30%)
Apr 08, 2015 117.78 118.83 117.47 118.19 2,626,960 +0.84(+0.72%)
Apr 07, 2015 119.45 119.83 117.27 117.35 2,528,272 -0.35(-0.30%)
Apr 06, 2015 116.02 118.52 115.95 117.70 2,544,720 +0.34(+0.29%)
Apr 02, 2015 117.60 117.36 117.36 117.36 2,497,100 -0.09(-0.08%)
Apr 01, 2015 119.52 119.52 116.54 117.45 4,826,079 -0.84(-0.71%)
Mar 31, 2015 120.80 120.93 118.22 118.29 4,573,033 -2.71(-2.24%)
Mar 30, 2015 122.32 123.76 120.53 121.00 5,178,347 +2.99(+2.53%)
Mar 27, 2015 116.06 118.22 116.02 118.01 2,608,526 +1.76(+1.51%)
Mar 26, 2015 116.07 117.21 114.60 116.25 2,856,404 -0.29(-0.25%)
Mar 25, 2015 118.85 119.75 116.51 116.54 3,385,495 -1.58(-1.34%)
Mar 24, 2015 118.90 119.64 118.08 118.12 3,054,689 -0.92(-0.77%)
Mar 23, 2015 119.48 120.48 118.59 119.04 4,576,531 -0.10(-0.08%)
Mar 20, 2015 121.35 121.53 119.00 119.14 7,195,722 -1.62(-1.34%)
Mar 19, 2015 120.00 121.10 119.82 120.76 4,032,485 +0.80(+0.67%)
Mar 18, 2015 117.43 120.52 116.73 119.96 5,533,519 +2.36(+2.01%)
Mar 17, 2015 118.08 118.13 116.92 117.60 3,303,518 -0.92(-0.78%)
Mar 16, 2015 116.00 118.69 115.88 118.52 4,692,162 +3.27(+2.84%)
Mar 13, 2015 114.44 115.39 113.53 115.25 3,066,826 +0.37(+0.32%)
Mar 12, 2015 113.32 115.05 113.15 114.88 3,258,580 +2.16(+1.92%)
Mar 11, 2015 112.90 113.59 112.64 112.72 2,593,663 +0.26(+0.23%)
Mar 10, 2015 114.26 114.41 112.46 112.46 3,957,782 -2.44(-2.12%)
Mar 09, 2015 112.97 114.96 112.87 114.90 3,942,031 +2.02(+1.79%)
Mar 06, 2015 115.16 115.16 112.61 112.88 3,196,855 -1.91(-1.66%)
Mar 05, 2015 114.07 115.72 114.07 114.79 2,941,413 +0.97(+0.85%)
Mar 04, 2015 112.25 113.97 112.86 113.82 3,180,942 +0.96(+0.85%)
Mar 03, 2015 113.95 114.49 112.36 112.86 3,163,749 -1.54(-1.35%)
Mar 02, 2015 113.63 114.85 113.75 114.40 2,952,183 +0.77(+0.68%)
Feb 27, 2015 113.77 114.25 113.41 113.63 4,016,356 -0.03(-0.03%)
Feb 26, 2015 114.41 114.62 113.37 113.66 3,126,809 -0.39(-0.34%)
Feb 25, 2015 115.82 115.82 113.72 114.05 3,845,916 -1.38(-1.20%)
Feb 24, 2015 116.26 116.58 115.32 115.43 3,582,553 -0.97(-0.83%)
Feb 23, 2015 112.99 116.49 112.85 116.40 7,059,978 +3.78(+3.36%)
Feb 20, 2015 109.96 112.82 109.44 112.62 4,647,067 +2.59(+2.35%)
Feb 19, 2015 109.54 110.36 109.44 110.03 2,674,720 +0.26(+0.24%)
Feb 18, 2015 109.76 110.22 108.95 109.77 2,958,530 +0.01(+0.01%)
Feb 17, 2015 109.34 109.76 108.52 109.76 3,430,174 +0.32(+0.29%)
Feb 13, 2015 109.69 109.44 109.44 109.44 3,727,600 -0.40(-0.36%)
Feb 12, 2015 110.70 110.78 108.83 109.84 3,377,914 -0.01(-0.01%)
Feb 11, 2015 108.73 110.06 108.38 109.85 3,798,377 +0.88(+0.81%)
Feb 10, 2015 107.26 109.46 107.13 108.97 5,437,375 +2.48(+2.33%)
Feb 09, 2015 106.93 107.24 106.28 106.49 3,891,936 -1.11(-1.03%)
Feb 06, 2015 108.59 109.40 107.19 107.60 3,661,416 -1.22(-1.12%)
Feb 05, 2015 108.32 109.81 108.32 108.82 3,291,482 +0.90(+0.83%)
Feb 04, 2015 106.83 108.74 106.75 107.92 4,768,658 +0.11(+0.10%)
Feb 03, 2015 107.35 108.00 106.52 107.81 4,192,622 +0.52(+0.48%)
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.