Skip to main content

UnitedHealth Group (NY: UNH )

491.00 -2.10 (-0.43%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.19 61.60 60.83 61.54 5,040,316 -0.44(-0.71%)
Jan 30, 2014 61.05 62.19 60.90 61.98 4,971,146 +1.31(+2.16%)
Jan 29, 2014 60.78 62.12 60.32 60.67 7,052,968 -0.38(-0.63%)
Jan 28, 2014 61.01 61.61 60.85 61.06 3,444,373 +0.05(+0.08%)
Jan 27, 2014 60.72 61.47 60.57 61.01 4,965,282 +0.04(+0.07%)
Jan 24, 2014 62.01 62.09 60.78 60.96 6,628,599 -1.36(-2.19%)
Jan 23, 2014 61.90 62.74 61.72 62.32 5,931,562 -0.17(-0.27%)
Jan 22, 2014 62.86 62.95 62.36 62.50 5,713,540 +0.20(+0.33%)
Jan 21, 2014 61.92 62.68 61.65 62.29 7,487,521 +0.54(+0.88%)
Jan 17, 2014 62.26 61.75 61.75 61.75 6,519,955 -0.20(-0.33%)
Jan 16, 2014 63.12 63.72 61.43 61.95 10,444,525 -1.77(-2.78%)
Jan 15, 2014 63.02 63.74 63.02 63.72 8,272,022 +0.70(+1.11%)
Jan 14, 2014 63.05 63.30 62.74 63.02 6,792,938 +0.07(+0.11%)
Jan 13, 2014 63.58 63.86 62.73 62.95 6,164,529 -0.65(-1.02%)
Jan 10, 2014 64.88 64.96 63.47 63.60 7,799,083 -1.18(-1.81%)
Jan 09, 2014 64.41 64.91 64.41 64.78 7,389,082 +0.39(+0.61%)
Jan 08, 2014 64.99 65.10 64.27 64.39 7,250,157 -0.76(-1.16%)
Jan 07, 2014 63.81 65.84 63.81 65.14 7,675,118 +1.93(+3.06%)
Jan 06, 2014 64.22 64.22 63.11 63.21 4,020,047 -0.73(-1.15%)
Jan 03, 2014 63.69 64.50 63.52 63.94 3,765,920 +0.45(+0.71%)
Jan 02, 2014 63.78 64.10 63.44 63.49 3,597,433 -0.62(-0.97%)
Dec 31, 2013 63.86 64.11 64.11 64.11 2,677,841 +0.44(+0.70%)
Dec 30, 2013 63.73 63.89 63.27 63.67 2,329,660 +0.08(+0.12%)
Dec 27, 2013 63.86 64.13 63.50 63.59 3,359,382 -0.14(-0.21%)
Dec 26, 2013 63.38 63.83 63.24 63.73 2,491,118 +0.61(+0.97%)
Dec 24, 2013 63.18 63.36 62.94 63.12 1,472,275 -0.19(-0.30%)
Dec 23, 2013 62.87 63.51 62.76 63.30 3,832,381 +0.85(+1.36%)
Dec 20, 2013 61.89 62.78 61.83 62.45 8,822,157 +0.82(+1.33%)
Dec 19, 2013 61.36 61.75 61.02 61.64 5,082,224 +0.01(+0.01%)
Dec 18, 2013 60.39 61.70 60.20 61.63 5,843,913 +1.40(+2.33%)
Dec 17, 2013 60.62 60.64 59.77 60.22 5,026,923 -0.28(-0.46%)
Dec 16, 2013 60.25 60.78 60.05 60.50 5,131,964 +0.49(+0.82%)
Dec 13, 2013 60.58 61.18 59.99 60.01 5,569,094 -0.45(-0.75%)
Dec 12, 2013 61.46 61.79 60.38 60.46 6,830,008 -0.96(-1.57%)
Dec 11, 2013 63.07 63.09 61.22 61.42 8,578,680 -1.63(-2.58%)
Dec 10, 2013 62.76 63.36 62.73 63.05 4,393,873 +0.28(+0.45%)
Dec 09, 2013 62.58 63.27 62.52 62.77 4,684,562 +0.19(+0.30%)
Dec 06, 2013 62.35 62.77 62.02 62.58 4,564,107 +0.64(+1.03%)
Dec 05, 2013 62.43 62.73 61.76 61.94 4,817,705 -0.77(-1.22%)
Dec 04, 2013 62.17 63.36 61.76 62.71 6,516,872 +0.17(+0.27%)
Dec 03, 2013 62.89 62.89 61.85 62.54 6,064,723 -0.36(-0.58%)
Dec 02, 2013 62.46 63.15 62.46 62.90 5,040,832 -0.27(-0.43%)
Nov 29, 2013 63.27 63.56 62.96 63.17 2,388,108 +0.10(+0.16%)
Nov 27, 2013 63.34 63.56 62.83 63.07 4,292,130 -0.14(-0.21%)
Nov 26, 2013 62.94 63.61 62.81 63.21 5,453,663 +0.38(+0.61%)
Nov 25, 2013 62.77 63.33 62.59 62.83 4,449,276 +0.28(+0.45%)
Nov 22, 2013 61.84 62.55 61.75 62.55 3,756,223 +0.70(+1.14%)
Nov 21, 2013 61.40 62.50 61.38 61.84 5,149,777 +0.79(+1.29%)
Nov 20, 2013 60.97 61.80 60.78 61.05 5,931,760 +0.31(+0.52%)
Nov 19, 2013 60.87 60.99 60.44 60.74 5,023,163 -0.06(-0.10%)
Nov 18, 2013 61.04 61.16 60.65 60.80 3,847,779 -0.16(-0.26%)
Nov 15, 2013 60.33 61.04 60.30 60.96 4,565,908 +0.36(+0.60%)
Nov 14, 2013 60.51 60.73 60.17 60.60 4,221,996 +0.36(+0.61%)
Nov 13, 2013 59.33 60.33 59.21 60.23 4,563,339 +0.90(+1.52%)
Nov 12, 2013 59.77 60.14 59.26 59.33 4,249,932 -0.47(-0.78%)
Nov 11, 2013 59.99 60.18 59.62 59.80 3,634,280 +0.00(+0.00%)
Nov 08, 2013 59.12 59.82 59.07 59.80 4,411,584 +0.63(+1.06%)
Nov 07, 2013 60.14 60.21 59.09 59.17 5,302,120 -0.45(-0.75%)
Nov 06, 2013 58.42 60.24 58.36 59.62 6,467,943 +1.33(+2.28%)
Nov 05, 2013 58.10 58.47 57.91 58.29 3,915,697 -0.20(-0.33%)
Nov 04, 2013 58.34 58.75 57.98 58.48 4,360,685 +0.27(+0.47%)
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.