UnitedHealth Group (NY: UNH )

580.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.20 61.61 60.84 61.55 5,039,898 -0.44(-0.71%)
Jan 30, 2014 61.05 62.19 60.91 61.99 4,970,733 +1.31(+2.16%)
Jan 29, 2014 60.79 62.13 60.32 60.68 7,052,382 -0.38(-0.63%)
Jan 28, 2014 61.01 61.61 60.86 61.06 3,444,086 +0.05(+0.08%)
Jan 27, 2014 60.72 61.48 60.58 61.01 4,964,869 +0.04(+0.07%)
Jan 24, 2014 62.02 62.09 60.78 60.97 6,628,048 -1.36(-2.19%)
Jan 23, 2014 61.90 62.75 61.73 62.33 5,931,069 -0.17(-0.27%)
Jan 22, 2014 62.86 62.95 62.36 62.50 5,713,065 +0.20(+0.33%)
Jan 21, 2014 61.92 62.69 61.66 62.30 7,486,899 +0.55(+0.88%)
Jan 17, 2014 62.26 61.75 61.75 61.75 6,519,413 -0.20(-0.33%)
Jan 16, 2014 63.12 63.73 61.44 61.96 10,443,657 -1.77(-2.78%)
Jan 15, 2014 63.03 63.74 63.03 63.73 8,271,335 +0.70(+1.11%)
Jan 14, 2014 63.05 63.30 62.75 63.03 6,792,373 +0.07(+0.11%)
Jan 13, 2014 63.58 63.86 62.73 62.96 6,164,017 -0.65(-1.02%)
Jan 10, 2014 64.88 64.97 63.48 63.61 7,798,435 -1.18(-1.81%)
Jan 09, 2014 64.42 64.92 64.42 64.78 7,388,469 +0.39(+0.61%)
Jan 08, 2014 65.00 65.11 64.27 64.39 7,249,554 -0.76(-1.16%)
Jan 07, 2014 63.81 65.85 63.81 65.15 7,674,480 +1.93(+3.06%)
Jan 06, 2014 64.22 64.22 63.11 63.22 4,019,713 -0.73(-1.15%)
Jan 03, 2014 63.69 64.51 63.52 63.95 3,765,607 +0.45(+0.71%)
Jan 02, 2014 63.79 64.11 63.45 63.50 3,597,135 -0.62(-0.97%)
Dec 31, 2013 63.86 64.12 64.12 64.12 2,677,618 +0.44(+0.70%)
Dec 30, 2013 63.73 63.90 63.28 63.68 2,329,467 +0.08(+0.12%)
Dec 27, 2013 63.86 64.14 63.51 63.60 3,359,102 -0.14(-0.21%)
Dec 26, 2013 63.39 63.84 63.25 63.73 2,490,911 +0.61(+0.97%)
Dec 24, 2013 63.18 63.37 62.94 63.12 1,472,153 -0.19(-0.30%)
Dec 23, 2013 62.88 63.51 62.76 63.31 3,832,063 +0.85(+1.36%)
Dec 20, 2013 61.90 62.78 61.84 62.46 8,821,424 +0.82(+1.33%)
Dec 19, 2013 61.37 61.76 61.03 61.64 5,081,801 +0.01(+0.01%)
Dec 18, 2013 60.40 61.70 60.20 61.63 5,843,428 +1.41(+2.33%)
Dec 17, 2013 60.63 60.64 59.78 60.23 5,026,505 -0.28(-0.46%)
Dec 16, 2013 60.25 60.78 60.06 60.51 5,131,538 +0.49(+0.82%)
Dec 13, 2013 60.58 61.19 60.00 60.01 5,568,631 -0.45(-0.75%)
Dec 12, 2013 61.47 61.79 60.38 60.47 6,829,441 -0.96(-1.57%)
Dec 11, 2013 63.07 63.10 61.22 61.43 8,577,967 -1.63(-2.58%)
Dec 10, 2013 62.76 63.36 62.74 63.05 4,393,508 +0.28(+0.45%)
Dec 09, 2013 62.59 63.28 62.53 62.77 4,684,173 +0.19(+0.30%)
Dec 06, 2013 62.36 62.77 62.02 62.59 4,563,728 +0.64(+1.03%)
Dec 05, 2013 62.43 62.74 61.77 61.95 4,817,304 -0.77(-1.22%)
Dec 04, 2013 62.18 63.36 61.77 62.71 6,516,331 +0.17(+0.27%)
Dec 03, 2013 62.89 62.89 61.86 62.54 6,064,219 -0.36(-0.58%)
Dec 02, 2013 62.47 63.15 62.47 62.91 5,040,413 -0.27(-0.43%)
Nov 29, 2013 63.27 63.56 62.97 63.18 2,387,909 +0.10(+0.16%)
Nov 27, 2013 63.34 63.56 62.84 63.08 4,291,774 -0.14(-0.21%)
Nov 26, 2013 62.95 63.61 62.81 63.21 5,453,210 +0.38(+0.61%)
Nov 25, 2013 62.77 63.33 62.59 62.83 4,448,907 +0.28(+0.45%)
Nov 22, 2013 61.85 62.56 61.75 62.55 3,755,911 +0.70(+1.14%)
Nov 21, 2013 61.41 62.50 61.39 61.85 5,149,349 +0.79(+1.29%)
Nov 20, 2013 60.97 61.80 60.79 61.06 5,931,267 +0.31(+0.52%)
Nov 19, 2013 60.87 61.00 60.45 60.74 5,022,746 -0.06(-0.10%)
Nov 18, 2013 61.05 61.16 60.65 60.80 3,847,460 -0.16(-0.26%)
Nov 15, 2013 60.34 61.04 60.30 60.97 4,565,529 +0.36(+0.60%)
Nov 14, 2013 60.52 60.74 60.18 60.60 4,221,645 +0.36(+0.61%)
Nov 13, 2013 59.34 60.34 59.22 60.24 4,562,960 +0.90(+1.52%)
Nov 12, 2013 59.78 60.14 59.27 59.34 4,249,579 -0.47(-0.78%)
Nov 11, 2013 60.00 60.18 59.62 59.80 3,633,978 +0.00(+0.00%)
Nov 08, 2013 59.12 59.83 59.07 59.80 4,411,217 +0.63(+1.06%)
Nov 07, 2013 60.14 60.21 59.09 59.18 5,301,679 -0.45(-0.75%)
Nov 06, 2013 58.42 60.24 58.36 59.62 6,467,406 +1.33(+2.28%)
Nov 05, 2013 58.11 58.48 57.91 58.29 3,915,372 -0.20(-0.33%)
Nov 04, 2013 58.34 58.75 57.98 58.49 4,360,323 +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.