UnitedHealth Group (NY: UNH )

449.32 USD +4.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 140.80 141.54 139.97 141.33 3,761,070 +0.98(+0.70%)
Oct 28, 2016 141.66 142.35 139.44 140.35 4,033,636 -1.59(-1.12%)
Oct 27, 2016 142.72 143.25 141.58 141.94 3,358,006 -0.29(-0.20%)
Oct 26, 2016 143.75 143.78 141.88 142.23 3,267,632 -1.55(-1.08%)
Oct 25, 2016 144.88 145.38 143.60 143.78 3,095,334 -0.91(-0.63%)
Oct 24, 2016 146.00 146.22 144.02 144.69 2,929,259 -0.68(-0.47%)
Oct 21, 2016 144.26 145.44 143.77 145.37 3,331,766 +0.30(+0.21%)
Oct 20, 2016 144.49 145.88 143.98 145.07 5,203,669 +0.70(+0.48%)
Oct 19, 2016 143.82 146.36 142.82 144.37 5,796,032 +0.98(+0.68%)
Oct 18, 2016 139.20 143.95 137.87 143.39 10,141,814 +9.26(+6.90%)
Oct 17, 2016 134.06 134.43 133.03 134.13 3,602,330 +0.21(+0.16%)
Oct 14, 2016 134.78 135.51 133.89 133.92 3,452,918 -0.27(-0.20%)
Oct 13, 2016 134.65 134.65 133.61 134.19 3,425,670 -0.91(-0.67%)
Oct 12, 2016 134.98 135.72 133.64 135.10 4,287,864 +0.35(+0.26%)
Oct 11, 2016 137.32 137.69 134.37 134.75 3,353,588 -3.33(-2.41%)
Oct 10, 2016 136.97 138.35 136.97 138.08 2,585,956 +1.42(+1.04%)
Oct 07, 2016 137.21 137.55 135.98 136.66 2,568,703 +0.19(+0.14%)
Oct 06, 2016 137.31 137.49 135.66 136.47 4,025,313 -1.13(-0.82%)
Oct 05, 2016 138.21 138.93 136.60 137.60 4,625,388 -0.56(-0.41%)
Oct 04, 2016 138.69 139.36 137.16 138.16 2,452,575 -0.33(-0.24%)
Oct 03, 2016 139.35 139.72 138.02 138.49 2,724,399 -1.51(-1.08%)
Sep 30, 2016 139.18 140.48 138.42 140.00 4,092,955 +1.68(+1.21%)
Sep 29, 2016 140.18 140.28 137.84 138.32 2,110,881 -2.09(-1.49%)
Sep 28, 2016 141.13 141.71 139.66 140.41 1,980,828 -0.38(-0.27%)
Sep 27, 2016 139.99 140.84 138.69 140.79 2,835,758 +1.07(+0.77%)
Sep 26, 2016 139.95 140.17 138.90 139.72 2,636,458 -0.79(-0.56%)
Sep 23, 2016 141.02 141.78 140.36 140.51 2,801,957 -0.53(-0.38%)
Sep 22, 2016 140.49 141.41 140.33 141.04 3,018,312 +1.13(+0.81%)
Sep 21, 2016 138.20 139.96 137.99 139.91 3,506,621 +2.44(+1.77%)
Sep 20, 2016 138.13 138.53 137.05 137.47 2,425,739 -0.21(-0.15%)
Sep 19, 2016 138.68 139.39 137.52 137.68 3,239,511 -0.79(-0.57%)
Sep 16, 2016 135.61 138.55 135.53 138.47 7,421,871 +2.86(+2.11%)
Sep 15, 2016 133.03 136.09 132.88 135.61 3,332,592 +1.92(+1.44%)
Sep 14, 2016 133.87 134.69 132.98 133.69 4,592,442 -0.26(-0.19%)
Sep 13, 2016 134.24 135.15 133.37 133.95 3,331,542 -1.58(-1.17%)
Sep 12, 2016 132.71 135.72 132.39 135.53 3,457,351 +1.91(+1.43%)
Sep 09, 2016 134.71 135.15 133.62 133.62 3,322,258 -1.82(-1.34%)
Sep 08, 2016 134.47 135.62 134.41 135.44 2,826,741 +0.45(+0.33%)
Sep 07, 2016 135.00 135.96 134.20 134.99 2,816,745 -0.98(-0.72%)
Sep 06, 2016 136.62 136.85 135.63 135.97 2,242,382 -0.64(-0.47%)
Sep 02, 2016 136.50 136.61 136.61 136.61 2,390,500 +0.87(+0.64%)
Sep 01, 2016 136.82 136.98 135.35 135.74 2,765,361 -0.31(-0.23%)
Aug 31, 2016 136.55 136.82 135.55 136.05 2,837,267 -0.82(-0.60%)
Aug 30, 2016 137.27 137.69 136.24 136.87 2,026,603 -0.40(-0.29%)
Aug 29, 2016 137.20 138.04 136.48 137.27 2,315,890 +0.65(+0.48%)
Aug 26, 2016 137.67 138.30 135.99 136.62 3,082,388 -0.68(-0.50%)
Aug 25, 2016 139.75 139.75 137.03 137.30 3,891,024 -2.57(-1.84%)
Aug 24, 2016 142.00 142.08 139.51 139.87 2,529,814 -2.14(-1.51%)
Aug 23, 2016 142.73 142.87 141.75 142.01 2,295,478 -0.08(-0.06%)
Aug 22, 2016 142.11 143.00 141.71 142.09 1,588,064 +0.05(+0.04%)
Aug 19, 2016 141.65 142.25 141.22 142.04 1,950,174 -0.13(-0.09%)
Aug 18, 2016 141.67 142.84 141.27 142.17 1,572,687 +0.46(+0.32%)
Aug 17, 2016 141.29 141.90 140.66 141.71 1,849,066 +0.63(+0.45%)
Aug 16, 2016 141.15 141.62 140.33 141.08 1,688,497 -0.54(-0.38%)
Aug 15, 2016 142.96 143.11 141.49 141.62 2,369,132 -1.26(-0.88%)
Aug 12, 2016 142.16 143.14 141.50 142.88 1,787,907 +0.25(+0.18%)
Aug 11, 2016 142.24 143.06 141.44 142.63 1,857,522 +0.44(+0.31%)
Aug 10, 2016 141.87 142.34 140.93 142.19 1,866,291 +0.37(+0.26%)
Aug 09, 2016 142.55 143.13 141.68 141.82 2,140,652 -0.31(-0.22%)
Aug 08, 2016 142.61 143.07 141.86 142.13 1,846,428 -0.86(-0.60%)
Aug 05, 2016 143.33 143.54 142.40 142.99 2,000,143 +0.28(+0.20%)
Aug 04, 2016 143.10 143.48 142.26 142.71 1,890,871 -0.17(-0.12%)
Aug 03, 2016 143.33 143.62 142.43 142.88 1,963,586 -0.29(-0.20%)
Aug 02, 2016 143.81 143.97 142.34 143.17 2,679,144 -0.34(-0.24%)
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.