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, 2014 95.00 95.67 94.31 95.01 5,031,542 +1.13(+1.20%)
Oct 30, 2014 92.56 94.15 92.50 93.88 2,836,374 +0.92(+0.99%)
Oct 29, 2014 92.90 93.68 92.68 92.96 4,330,718 +0.32(+0.35%)
Oct 28, 2014 91.05 92.78 90.36 92.64 4,751,011 +0.51(+0.55%)
Oct 27, 2014 91.43 92.28 91.64 92.13 3,948,931 +0.49(+0.53%)
Oct 24, 2014 90.66 91.70 90.59 91.64 2,977,336 +0.98(+1.08%)
Oct 23, 2014 90.94 91.28 90.42 90.66 3,159,178 +0.89(+0.99%)
Oct 22, 2014 91.44 91.44 89.71 89.77 4,290,263 -1.18(-1.30%)
Oct 21, 2014 89.16 91.08 88.85 90.95 5,882,126 +2.41(+2.72%)
Oct 20, 2014 88.24 88.84 88.00 88.54 4,895,885 +0.36(+0.41%)
Oct 17, 2014 86.85 88.81 86.75 88.18 8,532,850 +2.79(+3.27%)
Oct 16, 2014 84.76 86.70 84.10 85.39 10,233,008 +3.23(+3.93%)
Oct 15, 2014 82.17 82.98 80.72 82.16 8,308,860 -0.66(-0.80%)
Oct 14, 2014 84.34 84.57 82.55 82.82 5,929,537 -1.13(-1.35%)
Oct 13, 2014 85.22 85.95 83.76 83.95 3,677,943 -1.44(-1.69%)
Oct 10, 2014 85.09 86.82 85.05 85.39 4,036,846 +0.45(+0.53%)
Oct 09, 2014 86.35 86.55 84.63 84.94 4,432,816 -1.68(-1.94%)
Oct 08, 2014 84.29 86.84 83.99 86.62 4,791,144 +2.43(+2.89%)
Oct 07, 2014 84.90 85.13 83.93 84.19 3,416,980 -0.90(-1.06%)
Oct 06, 2014 86.65 86.94 84.95 85.09 2,596,071 -0.93(-1.08%)
Oct 03, 2014 85.37 86.28 85.07 86.02 3,108,080 +1.12(+1.32%)
Oct 02, 2014 84.85 85.27 83.73 84.90 3,046,995 +0.02(+0.02%)
Oct 01, 2014 86.00 86.26 84.61 84.88 4,140,232 -1.37(-1.59%)
Sep 30, 2014 86.68 87.08 86.11 86.25 2,843,214 -0.26(-0.30%)
Sep 29, 2014 85.58 86.95 85.58 86.51 3,114,772 -0.09(-0.10%)
Sep 26, 2014 86.25 86.97 85.91 86.60 2,260,493 +0.42(+0.49%)
Sep 25, 2014 87.79 88.00 86.03 86.18 3,657,085 -2.03(-2.30%)
Sep 24, 2014 86.62 88.46 86.60 88.21 2,661,475 +1.62(+1.87%)
Sep 23, 2014 87.32 87.69 86.38 86.59 2,640,243 -1.18(-1.34%)
Sep 22, 2014 87.80 88.44 87.48 87.77 2,335,394 -0.03(-0.03%)
Sep 19, 2014 88.51 88.72 87.64 87.80 6,486,285 +0.17(+0.19%)
Sep 18, 2014 87.42 87.97 87.19 87.63 2,583,988 +0.64(+0.74%)
Sep 17, 2014 86.95 87.56 86.47 86.99 3,302,717 -0.17(-0.20%)
Sep 16, 2014 86.00 87.37 85.85 87.16 2,973,828 +1.13(+1.31%)
Sep 15, 2014 86.30 86.75 85.83 86.03 2,441,840 -0.15(-0.17%)
Sep 12, 2014 87.24 87.24 85.86 86.18 2,582,410 -0.90(-1.03%)
Sep 11, 2014 86.76 87.12 86.20 87.08 3,035,393 -0.17(-0.19%)
Sep 10, 2014 88.44 88.50 86.69 87.25 3,355,823 -1.31(-1.48%)
Sep 09, 2014 88.00 88.85 87.49 88.56 4,413,984 +0.65(+0.74%)
Sep 08, 2014 87.70 88.00 87.42 87.91 2,298,199 +0.16(+0.18%)
Sep 05, 2014 86.95 87.80 86.74 87.75 3,873,450 +0.69(+0.79%)
Sep 04, 2014 86.76 88.45 86.71 87.06 3,650,146 +0.27(+0.31%)
Sep 03, 2014 86.78 87.35 86.42 86.79 2,824,358 +0.40(+0.46%)
Sep 02, 2014 87.12 87.22 85.76 86.39 3,726,067 -0.29(-0.33%)
Aug 29, 2014 86.75 86.68 86.68 86.68 3,297,500 +0.34(+0.39%)
Aug 28, 2014 86.00 87.00 85.52 86.34 2,749,727 -0.04(-0.05%)
Aug 27, 2014 85.18 86.97 84.96 86.38 5,804,220 +1.26(+1.48%)
Aug 26, 2014 84.45 85.34 84.15 85.12 2,269,197 +0.88(+1.04%)
Aug 25, 2014 84.39 84.74 84.00 84.24 1,988,101 +0.46(+0.55%)
Aug 22, 2014 83.60 84.00 83.51 83.78 2,089,466 +0.01(+0.01%)
Aug 21, 2014 83.61 84.10 83.59 83.77 2,648,527 +0.34(+0.41%)
Aug 20, 2014 82.94 83.75 82.83 83.43 2,579,624 -0.04(-0.05%)
Aug 19, 2014 82.49 83.76 82.06 83.47 3,549,310 +1.13(+1.37%)
Aug 18, 2014 81.77 82.48 81.35 82.34 2,795,757 +0.87(+1.07%)
Aug 15, 2014 82.21 82.28 80.85 81.47 2,442,721 -0.35(-0.43%)
Aug 14, 2014 81.71 82.07 80.16 81.82 2,241,095 +0.31(+0.38%)
Aug 13, 2014 80.62 81.64 80.39 81.51 3,049,868 +1.29(+1.61%)
Aug 12, 2014 79.61 80.39 79.53 80.22 3,206,150 +0.35(+0.44%)
Aug 11, 2014 80.39 80.65 79.76 79.87 3,460,029 -0.25(-0.31%)
Aug 08, 2014 79.41 80.19 78.74 80.12 3,713,398 +0.86(+1.09%)
Aug 07, 2014 81.00 81.01 79.16 79.26 5,471,126 -2.24(-2.75%)
Aug 06, 2014 80.95 82.12 80.74 81.50 3,311,312 +0.51(+0.63%)
Aug 05, 2014 81.83 82.53 80.57 80.99 4,599,538 -1.28(-1.56%)
Aug 04, 2014 81.59 82.53 81.17 82.27 3,164,653 +0.78(+0.96%)
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.