UnitedHealth Group (NY: UNH )

471.38 -21.15 (-4.29%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 103.12 101.09 101.09 101.09 2,313,900 -1.76(-1.71%)
Dec 30, 2014 102.25 103.06 102.25 102.85 1,767,578 +0.52(+0.51%)
Dec 29, 2014 102.38 103.01 101.83 102.33 1,708,073 -0.22(-0.21%)
Dec 26, 2014 102.59 103.00 102.16 102.55 2,019,916 -0.13(-0.13%)
Dec 24, 2014 103.00 102.68 102.68 102.68 950,700 -0.17(-0.17%)
Dec 23, 2014 103.72 103.93 102.44 102.85 3,036,241 -0.19(-0.18%)
Dec 22, 2014 102.58 103.24 102.47 103.04 2,394,353 +0.55(+0.54%)
Dec 19, 2014 102.00 104.00 102.00 102.49 7,986,510 +0.25(+0.24%)
Dec 18, 2014 100.28 102.26 99.91 102.24 4,675,021 +3.10(+3.13%)
Dec 17, 2014 96.55 99.75 96.17 99.14 6,222,287 +3.29(+3.43%)
Dec 16, 2014 97.65 98.78 95.75 95.85 4,843,791 -2.42(-2.46%)
Dec 15, 2014 98.80 99.75 97.41 98.27 3,629,640 -0.49(-0.50%)
Dec 12, 2014 99.58 100.41 98.69 98.76 3,086,461 -0.97(-0.97%)
Dec 11, 2014 99.39 100.67 99.24 99.73 2,940,571 +0.64(+0.65%)
Dec 10, 2014 100.77 101.02 99.01 99.09 3,908,657 -1.93(-1.91%)
Dec 09, 2014 99.04 101.09 98.75 101.02 3,775,813 +1.10(+1.10%)
Dec 08, 2014 100.32 100.90 99.64 99.92 3,085,821 -0.41(-0.41%)
Dec 05, 2014 99.81 100.71 99.68 100.33 3,104,852 +0.66(+0.66%)
Dec 04, 2014 100.84 100.93 99.42 99.67 4,089,785 -1.13(-1.12%)
Dec 03, 2014 99.88 101.33 99.70 100.80 6,688,849 +0.97(+0.97%)
Dec 02, 2014 99.00 100.00 98.20 99.83 5,293,215 +0.77(+0.78%)
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.