UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 64.08 64.88 63.80 63.90 7,556,463 -0.14(-0.21%)
Apr 29, 2014 64.68 64.90 63.77 64.04 5,652,177 -0.46(-0.71%)
Apr 28, 2014 65.02 65.21 64.22 64.50 6,277,718 +0.07(+0.11%)
Apr 25, 2014 65.20 65.82 64.06 64.43 6,360,370 -0.79(-1.21%)
Apr 24, 2014 64.85 65.64 64.64 65.22 5,403,216 +1.07(+1.67%)
Apr 23, 2014 64.56 64.78 63.96 64.15 5,455,427 -0.37(-0.57%)
Apr 22, 2014 64.03 64.88 63.82 64.51 7,254,953 +0.69(+1.08%)
Apr 21, 2014 64.46 65.13 63.69 63.82 8,111,584 -0.71(-1.10%)
Apr 17, 2014 64.24 64.53 64.53 64.53 15,767,764 -2.05(-3.08%)
Apr 16, 2014 67.69 67.73 65.97 66.58 9,496,000 -1.12(-1.66%)
Apr 15, 2014 67.58 67.89 66.47 67.71 5,538,261 +0.28(+0.42%)
Apr 14, 2014 67.65 67.85 66.75 67.43 4,713,355 +0.20(+0.29%)
Apr 11, 2014 67.93 68.10 67.12 67.23 4,014,681 -0.89(-1.30%)
Apr 10, 2014 69.33 69.82 67.94 68.12 5,682,256 -1.19(-1.72%)
Apr 09, 2014 68.81 69.45 68.55 69.31 3,878,639 +0.62(+0.91%)
Apr 08, 2014 69.04 69.44 68.22 68.69 4,749,782 -0.36(-0.52%)
Apr 07, 2014 69.40 69.81 68.76 69.04 6,207,480 -0.38(-0.55%)
Apr 04, 2014 70.42 70.62 69.29 69.43 5,622,760 -0.61(-0.88%)
Apr 03, 2014 69.53 70.13 69.49 70.04 4,949,390 +0.55(+0.78%)
Apr 02, 2014 69.44 69.61 69.21 69.50 4,500,146 -0.20(-0.28%)
Apr 01, 2014 70.13 70.72 69.47 69.69 5,096,310 -0.13(-0.18%)
Mar 31, 2014 69.90 70.06 69.33 69.82 4,126,150 +0.32(+0.45%)
Mar 28, 2014 69.32 70.13 69.20 69.50 5,621,924 +0.51(+0.74%)
Mar 27, 2014 69.47 69.74 68.79 68.99 6,387,430 -0.44(-0.64%)
Mar 26, 2014 69.39 70.08 69.04 69.44 8,092,144 +0.37(+0.54%)
Mar 25, 2014 69.48 69.96 68.96 69.06 5,313,091 -0.15(-0.22%)
Mar 24, 2014 69.53 69.59 68.86 69.21 6,231,165 -0.05(-0.07%)
Mar 21, 2014 69.99 70.95 69.23 69.27 13,889,925 -0.16(-0.23%)
Mar 20, 2014 67.77 69.48 67.64 69.43 7,805,081 +1.34(+1.96%)
Mar 19, 2014 66.48 68.29 66.37 68.09 10,521,849 +1.67(+2.51%)
Mar 18, 2014 65.54 66.46 65.37 66.42 4,180,862 +1.06(+1.62%)
Mar 17, 2014 64.84 65.59 64.80 65.37 4,131,177 +0.90(+1.40%)
Mar 14, 2014 65.59 65.59 64.42 64.46 6,022,659 -1.12(-1.70%)
Mar 13, 2014 66.22 66.51 65.54 65.58 3,732,626 -0.50(-0.76%)
Mar 12, 2014 65.81 66.17 65.77 66.08 3,376,580 +0.09(+0.13%)
Mar 11, 2014 66.11 66.56 65.78 66.00 4,091,034 -0.08(-0.13%)
Mar 10, 2014 65.57 66.10 65.43 66.08 3,517,069 +0.41(+0.62%)
Mar 07, 2014 66.19 66.24 65.37 65.67 4,048,067 -0.20(-0.31%)
Mar 06, 2014 66.31 66.47 65.80 65.88 4,950,521 -0.30(-0.45%)
Mar 05, 2014 66.40 66.61 65.83 66.17 4,588,058 -0.12(-0.18%)
Mar 04, 2014 65.96 66.67 65.79 66.29 6,086,702 +0.87(+1.34%)
Mar 03, 2014 65.08 65.72 64.94 65.42 4,329,322 -0.14(-0.22%)
Feb 28, 2014 64.52 65.94 64.32 65.56 7,279,433 +1.06(+1.64%)
Feb 27, 2014 64.30 64.83 64.15 64.50 4,982,074 -0.03(-0.05%)
Feb 26, 2014 63.92 64.59 63.45 64.54 6,403,210 +0.63(+0.98%)
Feb 25, 2014 64.47 64.60 63.75 63.91 4,525,254 -0.59(-0.91%)
Feb 24, 2014 63.35 65.12 62.63 64.49 11,265,820 +1.87(+2.98%)
Feb 21, 2014 62.30 62.87 62.23 62.63 5,376,551 +0.28(+0.45%)
Feb 20, 2014 62.45 62.88 62.14 62.35 4,867,563 -0.06(-0.10%)
Feb 19, 2014 62.41 63.05 62.30 62.41 4,627,429 -0.24(-0.38%)
Feb 18, 2014 62.38 63.31 62.32 62.64 6,527,371 +0.26(+0.42%)
Feb 14, 2014 60.38 62.38 62.38 62.38 8,071,710 +1.96(+3.24%)
Feb 13, 2014 59.50 60.65 59.34 60.42 4,464,328 +0.82(+1.38%)
Feb 12, 2014 60.17 60.50 59.38 59.60 4,856,403 -0.32(-0.54%)
Feb 11, 2014 59.19 60.13 59.04 59.92 6,526,498 +0.75(+1.26%)
Feb 10, 2014 60.17 60.30 59.03 59.17 9,153,810 -1.37(-2.27%)
Feb 07, 2014 59.82 60.79 59.49 60.55 8,196,790 +0.42(+0.69%)
Feb 06, 2014 60.05 60.29 59.47 60.13 5,616,551 +0.04(+0.07%)
Feb 05, 2014 59.34 60.41 59.25 60.09 5,178,958 +0.26(+0.44%)
Feb 04, 2014 60.07 60.24 59.22 59.83 5,475,744 -0.20(-0.33%)
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.