$98.82 +0.71 (%) Unitedhealth Group Inc - NYSE

Nov. 28, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNH historical data

Date Open High Low Close Volume
11/26/201497.9998.7497.8298.112,765,874
11/25/201497.0098.1496.9197.904,066,251
11/24/201497.2797.2996.5196.903,998,787
11/21/201497.4098.0496.5996.714,408,560
11/20/201496.4696.8596.1796.853,316,654
11/19/201497.7398.4196.7996.863,433,847
11/18/201496.9998.6196.8598.194,320,839
11/17/201495.2096.6994.8496.473,297,638
11/14/201496.0296.1294.8795.112,709,574
11/13/201495.6496.7495.4095.902,767,673
11/12/201495.2395.9794.5295.682,897,661
11/11/201495.0595.7594.7295.692,291,363
11/10/201493.6895.0093.5094.754,087,673
11/7/201495.5095.7293.0193.616,155,418
11/6/201496.0496.6495.9096.213,743,249
11/5/201495.5796.0195.0295.803,454,715
11/4/201494.9995.6094.2494.984,437,644
11/3/201495.4595.6794.5094.864,004,311
10/31/201495.0095.6794.3195.015,031,542
10/30/201492.5694.1592.5093.882,836,374
10/29/201492.9093.6892.6992.964,330,718
10/28/201491.0592.7890.3692.644,751,011
10/27/201491.4392.2891.3892.133,948,931
10/24/201490.6691.7090.5991.642,977,336
10/23/201490.9391.2890.4290.663,159,178
10/22/201491.4491.4489.7189.774,290,410
10/21/201489.1691.0888.8590.955,882,176
10/20/201488.2488.8488.0088.544,895,885
10/17/201486.8588.8186.7588.188,532,850
10/16/201484.7686.7084.1085.3910,233,059
10/15/201482.1782.9880.7282.168,308,870
10/14/201484.3484.5782.5582.825,929,537
10/13/201485.2285.9583.7683.953,677,943
10/10/201485.0986.8285.0585.394,036,846
10/9/201486.3586.5584.6384.944,432,816
10/8/201484.2986.8483.9986.624,791,144
10/7/201484.9085.1383.9384.193,416,980
10/6/201486.6586.9584.9585.092,596,071
10/3/201485.3786.2885.0786.023,108,080
10/2/201484.8585.2783.7384.903,046,995
10/1/201486.0086.2684.6184.884,140,232
9/30/201486.6887.0886.1286.252,843,214
9/29/201485.5886.9585.5886.513,114,772
9/26/201486.2586.9785.9186.602,260,493
9/25/201487.7988.0086.0386.183,657,085
9/24/201486.6288.4686.6088.212,661,475
9/23/201487.3287.6986.3886.592,640,243
9/22/201487.8088.4487.4887.772,335,394
9/19/201488.5188.7287.6487.806,486,285
9/18/201487.4287.9787.1987.632,583,988
9/17/201486.9587.5686.4786.993,302,717
9/16/201486.0087.3785.8587.162,973,828
9/15/201486.3086.8285.8386.032,441,860
9/12/201487.2487.2485.8686.182,582,410
9/11/201486.7687.1286.2087.083,035,393
9/10/201488.4488.5086.6987.253,355,823
9/9/201488.0088.8587.4988.564,413,984
9/8/201487.7088.0087.4287.912,298,199
9/5/201486.9587.8086.7487.753,873,450
9/4/201486.7688.4586.7187.063,650,146
9/3/201486.7887.3586.4286.792,824,458
9/2/201487.1287.2285.7686.393,726,067
8/29/201486.7587.2386.3586.683,297,485
8/28/201486.0087.0085.5286.342,753,827
8/27/201485.1886.9784.9686.385,804,220
8/26/201484.4585.3484.1585.122,269,197
8/25/201484.3984.7583.9584.241,988,101
8/22/201483.6084.0083.4683.782,089,466
8/21/201483.6184.1083.5983.772,648,527
8/20/201482.9483.7582.3683.432,579,624
8/19/201482.4983.7682.0583.473,549,430
8/18/201481.7782.4881.3582.342,795,757
8/15/201482.2182.2880.8181.472,442,721
8/14/201481.7182.0780.1681.822,241,095
8/13/201480.6281.6780.3981.513,049,868
8/12/201479.6180.3979.5380.223,206,150
8/11/201480.3980.6579.7679.873,460,399
8/8/201479.4180.1978.7480.123,713,398
8/7/201481.0081.0979.1679.265,471,126
8/6/201480.9582.1280.7481.503,311,312
8/5/201481.8382.5380.5780.994,599,538
8/4/201481.5982.5381.1682.273,197,713
8/1/201481.1482.0780.5681.494,625,057
7/31/201481.7782.1880.5581.055,345,605
7/30/201484.7684.8781.7282.957,171,944
7/29/201484.9685.5683.9984.274,897,834
7/28/201485.0385.9084.6085.752,206,871
7/25/201484.1285.0184.0084.683,362,632
7/24/201485.4586.3385.2985.684,022,427
7/23/201486.3186.5585.7785.942,596,329
7/22/201485.5286.7685.4786.054,366,881
7/21/201485.2285.2984.0385.064,025,054
7/18/201485.4785.7884.4385.523,892,050
7/17/201484.2587.2483.4385.117,118,352
7/16/201484.0784.1383.2283.763,955,246
7/15/201484.0484.7483.7383.904,375,967
7/14/201483.3384.6983.2184.273,800,692
7/11/201481.9283.1381.7382.872,758,370
7/10/201481.2882.5181.0582.083,829,357
7/9/201481.9882.7581.8982.743,079,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center