Skip to main content

UnitedHealth Group (NY: UNH )

580.65 +2.69 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.63 70.85 70.04 70.17 4,562,332 -0.21(-0.30%)
Jun 27, 2014 70.12 70.48 69.79 70.39 5,540,349 -0.25(-0.35%)
Jun 26, 2014 70.80 70.80 70.09 70.63 3,397,069 -0.04(-0.06%)
Jun 25, 2014 69.83 70.71 69.36 70.68 4,228,024 +0.52(+0.73%)
Jun 24, 2014 69.90 70.72 69.89 70.16 5,456,791 +0.21(+0.31%)
Jun 23, 2014 69.86 70.09 69.51 69.95 3,572,941 +0.07(+0.10%)
Jun 20, 2014 69.38 69.94 69.06 69.88 8,582,095 +0.77(+1.12%)
Jun 19, 2014 68.11 69.35 68.03 69.11 5,287,539 +1.12(+1.64%)
Jun 18, 2014 67.10 68.13 66.76 67.99 5,612,492 +0.89(+1.33%)
Jun 17, 2014 66.87 67.17 66.55 67.10 3,996,995 +0.15(+0.22%)
Jun 16, 2014 67.97 67.99 66.79 66.95 5,292,565 -1.01(-1.49%)
Jun 13, 2014 68.10 68.13 67.47 67.97 2,638,928 -0.22(-0.33%)
Jun 12, 2014 68.48 68.67 67.89 68.19 2,975,894 -0.30(-0.45%)
Jun 11, 2014 68.14 68.64 67.85 68.49 3,199,553 +0.31(+0.45%)
Jun 10, 2014 68.01 68.34 67.89 68.19 2,861,261 -0.10(-0.15%)
Jun 06, 2014 68.34 68.62 67.98 68.29 3,846,907 +0.11(+0.16%)
Jun 05, 2014 68.76 68.99 68.07 68.18 4,034,708 -0.61(-0.88%)
Jun 04, 2014 68.12 68.83 67.90 68.78 4,158,562 +0.54(+0.79%)
Jun 03, 2014 67.76 68.50 67.73 68.25 3,321,996 +0.35(+0.52%)
Jun 02, 2014 68.15 68.29 67.77 67.89 2,321,178 -0.14(-0.20%)
May 30, 2014 67.70 68.13 67.39 68.03 6,015,793 +0.22(+0.33%)
May 29, 2014 67.15 67.86 66.71 67.81 4,116,307 +0.67(+1.01%)
May 28, 2014 67.47 67.67 66.90 67.13 2,629,743 -0.45(-0.67%)
May 27, 2014 67.69 67.78 67.20 67.59 3,096,536 +0.29(+0.43%)
May 23, 2014 67.19 67.30 67.30 67.30 2,635,347 +0.18(+0.27%)
May 22, 2014 66.39 67.18 66.32 67.12 2,386,303 +0.72(+1.08%)
May 21, 2014 65.54 66.54 65.47 66.40 2,810,228 +0.91(+1.38%)
May 20, 2014 65.95 66.13 65.24 65.49 3,284,866 -0.46(-0.70%)
May 19, 2014 65.29 65.98 65.24 65.96 2,515,471 +0.47(+0.72%)
May 16, 2014 65.23 65.50 64.94 65.49 3,481,671 +0.15(+0.22%)
May 15, 2014 65.92 66.06 65.13 65.34 3,595,607 -0.59(-0.89%)
May 14, 2014 66.68 66.68 65.73 65.93 3,084,579 -0.74(-1.11%)
May 13, 2014 66.52 66.83 66.24 66.67 3,583,684 +0.26(+0.39%)
May 12, 2014 65.96 66.66 65.87 66.42 3,640,053 +0.67(+1.03%)
May 09, 2014 65.63 66.04 65.46 65.74 4,056,436 +0.05(+0.08%)
May 08, 2014 66.49 66.69 65.56 65.69 5,777,777 -0.87(-1.31%)
May 07, 2014 64.58 66.60 64.14 66.56 7,457,390 +2.26(+3.52%)
May 06, 2014 64.19 64.59 63.98 64.30 5,420,615 +0.03(+0.04%)
May 05, 2014 63.93 64.34 63.48 64.27 5,220,042 +0.17(+0.27%)
May 02, 2014 63.80 64.36 63.66 64.10 4,441,696 +0.07(+0.11%)
May 01, 2014 64.12 64.42 63.44 64.03 5,381,836 -0.08(-0.12%)
Apr 30, 2014 64.29 65.09 64.01 64.11 7,531,818 -0.14(-0.21%)
Apr 29, 2014 64.89 65.11 63.98 64.25 5,633,743 -0.46(-0.71%)
Apr 28, 2014 65.23 65.43 64.43 64.71 6,257,244 +0.07(+0.11%)
Apr 25, 2014 65.42 66.03 64.27 64.64 6,339,626 -0.79(-1.21%)
Apr 24, 2014 65.06 65.85 64.85 65.43 5,385,594 +1.08(+1.67%)
Apr 23, 2014 64.77 64.99 64.17 64.36 5,437,635 -0.37(-0.57%)
Apr 22, 2014 64.24 65.09 64.03 64.73 7,231,292 +0.69(+1.08%)
Apr 21, 2014 64.67 65.34 63.90 64.03 8,085,129 -0.71(-1.10%)
Apr 17, 2014 64.45 64.74 64.74 64.74 15,716,340 -2.06(-3.08%)
Apr 16, 2014 67.91 67.95 66.19 66.80 9,465,030 -1.13(-1.66%)
Apr 15, 2014 67.80 68.11 66.69 67.93 5,520,199 +0.28(+0.42%)
Apr 14, 2014 67.87 68.07 66.96 67.65 4,697,983 +0.20(+0.29%)
Apr 11, 2014 68.15 68.32 67.34 67.45 4,001,588 -0.89(-1.30%)
Apr 10, 2014 69.56 70.05 68.16 68.34 5,663,724 -1.20(-1.72%)
Apr 09, 2014 69.03 69.68 68.77 69.54 3,865,990 +0.62(+0.91%)
Apr 08, 2014 69.26 69.67 68.44 68.91 4,734,291 -0.36(-0.52%)
Apr 07, 2014 69.63 70.04 68.99 69.27 6,187,235 -0.38(-0.55%)
Apr 04, 2014 70.65 70.85 69.52 69.65 5,604,422 -0.62(-0.88%)
Apr 03, 2014 69.76 70.36 69.71 70.27 4,933,249 +0.55(+0.78%)
Apr 02, 2014 69.66 69.83 69.43 69.72 4,485,469 -0.20(-0.28%)
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.