Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.94 103.06 103.06 103.06 2,708,094 -1.12(-1.08%)
Dec 30, 2015 105.16 105.23 103.95 104.18 1,994,893 -0.79(-0.75%)
Dec 29, 2015 104.14 105.49 103.99 104.97 2,314,404 +1.31(+1.26%)
Dec 28, 2015 103.61 103.72 102.83 103.67 1,806,459 -0.01(-0.01%)
Dec 24, 2015 103.84 103.67 103.67 103.67 1,027,420 -0.31(-0.30%)
Dec 23, 2015 103.29 104.10 102.98 103.98 2,830,360 +1.09(+1.06%)
Dec 22, 2015 103.54 103.67 101.81 102.89 3,220,681 +0.03(+0.03%)
Dec 21, 2015 102.12 103.18 101.62 102.86 3,635,713 +1.39(+1.37%)
Dec 18, 2015 103.91 104.13 101.47 101.47 8,646,280 -2.98(-2.85%)
Dec 17, 2015 104.10 106.08 103.94 104.45 4,503,825 +0.34(+0.33%)
Dec 16, 2015 103.64 104.92 102.41 104.10 4,013,358 +1.07(+1.04%)
Dec 15, 2015 102.39 103.81 102.20 103.03 3,565,989 +1.54(+1.52%)
Dec 14, 2015 101.52 101.52 100.25 101.49 4,414,208 -0.11(-0.11%)
Dec 11, 2015 101.81 102.80 100.42 101.61 4,372,699 -0.20(-0.20%)
Dec 10, 2015 100.79 102.55 100.17 101.81 3,655,597 +1.02(+1.01%)
Dec 09, 2015 101.10 102.34 100.45 100.79 4,382,124 -0.73(-0.72%)
Dec 08, 2015 100.70 101.93 99.83 101.52 4,054,346 -0.03(-0.03%)
Dec 07, 2015 103.28 103.28 100.92 101.55 3,611,917 -1.60(-1.55%)
Dec 04, 2015 101.27 103.60 100.96 103.15 4,095,713 +2.40(+2.38%)
Dec 03, 2015 103.20 103.62 100.25 100.75 4,893,265 -2.31(-2.24%)
Dec 02, 2015 101.83 104.59 101.72 103.06 6,929,562 +1.65(+1.62%)
Dec 01, 2015 99.03 101.51 98.61 101.42 6,267,225 +3.10(+3.15%)
Nov 30, 2015 99.93 100.15 98.24 98.32 5,272,890 -1.42(-1.43%)
Nov 27, 2015 99.87 101.10 99.51 99.74 1,995,281 -0.06(-0.06%)
Nov 25, 2015 98.98 99.80 99.80 99.80 3,392,373 +1.06(+1.08%)
Nov 24, 2015 97.16 98.96 96.88 98.74 3,719,826 +0.90(+0.92%)
Nov 23, 2015 98.54 99.87 97.79 97.84 4,333,800 -0.71(-0.72%)
Nov 20, 2015 96.73 99.83 96.51 98.54 8,092,785 +2.04(+2.12%)
Nov 19, 2015 95.77 99.19 95.61 96.50 18,033,532 -5.77(-5.65%)
Nov 18, 2015 99.66 102.52 99.23 102.28 3,792,318 +2.49(+2.50%)
Nov 17, 2015 99.21 100.70 98.72 99.78 2,271,387 +0.50(+0.50%)
Nov 16, 2015 96.74 99.57 96.64 99.29 2,804,026 +2.10(+2.16%)
Nov 13, 2015 98.13 98.59 96.98 97.18 4,318,820 -1.23(-1.25%)
Nov 12, 2015 99.23 100.09 98.16 98.41 3,830,170 -1.50(-1.50%)
Nov 11, 2015 101.49 101.94 99.75 99.91 2,721,070 -1.18(-1.16%)
Nov 10, 2015 99.68 101.36 99.47 101.09 3,258,710 +1.42(+1.43%)
Nov 09, 2015 99.56 100.00 98.58 99.67 3,157,783 -0.48(-0.48%)
Nov 06, 2015 100.52 101.01 99.45 100.15 4,708,095 -1.24(-1.22%)
Nov 05, 2015 100.30 101.86 99.12 101.39 4,595,684 +1.39(+1.39%)
Nov 04, 2015 102.58 102.71 99.50 100.00 6,186,086 -2.63(-2.57%)
Nov 03, 2015 103.08 103.33 101.41 102.64 3,160,894 -0.90(-0.87%)
Nov 02, 2015 103.49 104.63 102.79 103.53 4,441,324 +0.79(+0.77%)
Oct 30, 2015 104.62 105.00 102.74 102.74 4,858,192 -1.68(-1.61%)
Oct 29, 2015 104.49 106.13 104.24 104.42 3,734,349 -0.06(-0.06%)
Oct 28, 2015 104.47 104.80 101.11 104.48 5,050,417 +0.36(+0.34%)
Oct 27, 2015 101.53 104.26 101.10 104.13 4,595,111 +2.48(+2.44%)
Oct 26, 2015 101.12 102.06 100.32 101.65 3,871,454 +0.53(+0.53%)
Oct 23, 2015 99.84 101.73 99.48 101.12 6,302,190 +1.84(+1.85%)
Oct 22, 2015 103.12 103.83 96.02 99.28 12,008,280 -3.75(-3.64%)
Oct 21, 2015 105.28 105.38 100.55 103.03 6,120,497 -2.02(-1.92%)
Oct 20, 2015 105.23 106.05 104.41 105.04 3,758,276 -0.27(-0.26%)
Oct 19, 2015 104.48 105.47 103.98 105.31 4,249,840 +0.65(+0.62%)
Oct 16, 2015 105.42 105.42 103.44 104.66 5,062,960 -0.17(-0.16%)
Oct 15, 2015 103.81 105.11 101.15 104.83 9,185,310 -1.66(-1.56%)
Oct 14, 2015 108.04 109.04 105.41 106.48 6,410,736 -1.67(-1.55%)
Oct 13, 2015 107.43 109.90 106.06 108.16 7,629,995 +1.29(+1.21%)
Oct 12, 2015 103.81 107.36 103.42 106.87 6,694,918 +2.83(+2.72%)
Oct 09, 2015 101.18 104.22 101.15 104.04 5,141,624 +2.78(+2.75%)
Oct 08, 2015 101.56 102.01 100.23 101.26 4,180,334 -0.31(-0.30%)
Oct 07, 2015 101.59 101.89 99.97 101.56 4,922,439 +0.33(+0.33%)
Oct 06, 2015 104.21 104.33 100.03 101.23 5,332,996 -3.14(-3.01%)
Oct 05, 2015 104.39 104.97 103.05 104.37 4,002,240 +0.72(+0.69%)
Oct 02, 2015 100.44 103.67 100.17 103.66 4,037,062 +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.