$111.72 -2.48 (%) Unitedhealth Group Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNH historical data

Date Open High Low Close Volume
2/5/2016114.07114.21110.90111.723,330,817
2/4/2016112.67114.55112.04114.203,608,263
2/3/2016114.37114.37110.30112.753,462,331
2/2/2016114.95115.39113.27113.882,997,694
2/1/2016114.83116.15114.11115.894,333,531
1/29/2016111.93115.16110.62115.165,280,844
1/28/2016112.29113.25110.61111.383,525,571
1/27/2016114.43114.81111.84112.334,720,294
1/26/2016112.91114.18111.76113.964,593,248
1/25/2016114.52115.31112.85113.382,908,450
1/22/2016114.67115.15113.89114.333,622,152
1/21/2016114.67115.48112.26113.505,413,940
1/20/2016112.09115.74110.15114.798,380,650
1/19/2016111.49114.16109.60112.587,122,750
1/15/2016109.08110.65107.79109.276,356,960
1/14/2016108.74111.80107.51110.764,238,172
1/13/2016112.41113.04108.93109.233,434,267
1/12/2016110.36113.13110.05112.264,037,787
1/11/2016110.51110.62108.20109.584,525,815
1/8/2016112.35113.00109.76110.164,422,365
1/7/2016113.63114.09111.42112.095,277,249
1/6/2016115.78116.65114.50115.492,677,303
1/5/2016116.72117.89116.21116.682,816,752
1/4/2016116.91116.91114.53116.464,990,955
12/31/2015118.64119.37117.36117.642,372,492
12/30/2015120.03120.11118.66118.921,747,681
12/29/2015118.87120.41118.70119.822,027,647
12/28/2015118.26118.61117.38118.331,582,598
12/24/2015118.53119.18118.29118.34900,064
12/23/2015117.90118.83117.55118.692,479,615
12/22/2015118.19118.34116.21117.442,821,566
12/21/2015116.57117.77116.00117.413,185,166
12/18/2015118.61118.86115.82115.827,574,811
12/17/2015118.83121.09118.64119.223,945,750
12/16/2015118.30119.76116.90118.833,516,898
12/15/2015116.87118.50116.66117.613,124,083
12/14/2015115.88116.74114.43115.853,867,188
12/11/2015116.21117.34114.62115.983,830,823
12/10/2015115.05117.05114.34116.213,202,595
12/9/2015115.40116.82114.66115.053,839,106
12/8/2015114.95116.35113.95115.883,551,921
12/7/2015117.89117.89115.20115.913,164,319
12/4/2015115.59118.25115.24117.743,588,162
12/3/2015117.80118.28114.43115.004,287,079
12/2/2015116.24119.38116.11117.646,071,132
12/1/2015113.53116.37113.05116.265,466,961
11/30/2015114.56114.82112.62112.714,605,213
11/27/2015114.49115.90114.08114.341,740,503
11/25/2015113.47115.05113.00114.412,959,195
11/24/2015111.38113.45111.06113.193,244,841
11/23/2015112.97114.49112.10112.163,780,417
11/20/2015110.89114.44110.60112.977,059,415
11/19/2015109.79113.71109.61110.6315,731,947
11/18/2015114.25117.53113.75117.253,319,876
11/17/2015113.73115.44113.17114.391,981,366
11/16/2015110.90114.14110.79113.822,449,964
11/13/2015112.49113.02111.18111.413,767,349
11/12/2015113.76114.74112.53112.823,341,268
11/11/2015116.35116.86114.35114.542,374,191
11/10/2015114.27116.20114.03115.892,842,605
11/9/2015114.13114.64113.01114.262,755,074
11/6/2015115.23115.80114.01114.814,106,917
11/5/2015114.98116.77113.63116.234,009,060
11/4/2015117.60117.75114.06114.645,396,862
11/3/2015118.17118.46116.25117.662,758,179
11/2/2015118.64119.95117.84118.693,874,210
10/30/2015119.93120.37117.78117.784,237,848
10/29/2015119.79121.67119.50119.713,257,509
10/28/2015119.76120.14115.91119.784,405,528
10/27/2015116.39119.52115.90119.374,008,360
10/26/2015115.92117.00115.00116.533,377,107
10/23/2015114.45116.62114.04115.925,497,462
10/22/2015118.21119.03110.07113.8110,475,049
10/21/2015120.69120.80115.27118.115,338,969
10/20/2015120.64121.57119.69120.423,278,381
10/19/2015119.78120.91119.20120.733,707,510
10/16/2015120.85120.85118.58119.984,416,469
10/15/2015119.00120.50115.96120.178,012,435
10/14/2015123.85125.00120.84122.075,592,176
10/13/2015123.16125.99121.59123.996,655,729
10/12/2015119.01123.07118.56122.515,840,042
10/9/2015115.99119.47115.96119.274,485,089
10/8/2015116.43116.94114.90116.083,646,546
10/7/2015116.46116.81114.60116.434,293,891
10/6/2015119.46119.60114.67116.054,652,024
10/5/2015119.67120.34118.13119.653,491,193
10/2/2015115.14118.85114.82118.833,521,569
10/1/2015115.94116.71114.91116.613,768,295
9/30/2015115.39116.92114.88116.014,638,603
9/29/2015112.89114.86111.61114.225,142,683
9/28/2015115.55115.82111.01112.705,727,045
9/25/2015122.18122.41115.23116.378,060,159
9/24/2015122.35122.63119.27121.094,735,825
9/23/2015123.00124.21122.04123.283,131,294
9/22/2015121.44123.79121.44122.934,566,806
9/21/2015123.49124.27121.39123.943,476,697
9/18/2015122.21123.77121.82122.477,458,385
9/17/2015121.50125.12120.90123.265,466,515
9/16/2015120.27121.36119.55121.153,475,674
9/15/2015118.61120.61117.43120.033,072,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center