$160.73 -0.21 (%) Unitedhealth Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNH historical data

Date Open High Low Close Volume
12/1/2016159.12161.72159.12160.945,250,234
11/30/2016157.47159.76157.07158.327,142,369
11/29/2016156.94158.12155.18157.595,827,435
11/28/2016152.74152.85150.00152.115,029,589
11/25/2016153.93154.50152.61152.811,664,542
11/23/2016152.01153.74150.96153.542,838,847
11/22/2016151.08152.93150.56152.264,992,120
11/21/2016149.72150.66148.56150.413,867,791
11/18/2016151.05151.66149.40149.455,664,818
11/17/2016151.82151.92150.19150.774,683,031
11/16/2016151.99153.00151.23151.503,899,008
11/15/2016153.51153.96151.51152.234,910,721
11/14/2016147.32152.92147.04152.285,740,425
11/11/2016146.71147.50146.01146.424,475,449
11/10/2016142.34146.57142.00146.136,075,842
11/9/2016139.54144.19136.22141.908,042,434
11/8/2016141.35143.61141.00142.904,389,253
11/7/2016139.60142.44139.55141.933,896,555
11/4/2016138.45138.89137.69137.713,520,746
11/3/2016139.18140.34137.65137.832,989,689
11/2/2016139.02141.23138.93138.983,149,707
11/1/2016141.51141.51138.82139.433,391,410
10/31/2016140.80141.54139.97141.333,761,070
10/28/2016141.66142.35139.44140.354,033,636
10/27/2016142.72143.25141.58141.943,358,006
10/26/2016143.75143.78141.89142.233,267,632
10/25/2016144.88145.38143.60143.783,095,384
10/24/2016146.00146.22144.02144.692,930,159
10/21/2016144.26145.44143.76145.373,331,766
10/20/2016144.49145.88143.98145.075,203,669
10/19/2016143.82146.36142.82144.375,796,032
10/18/2016139.20143.95137.87143.3910,141,914
10/17/2016134.06134.43133.03134.133,602,532
10/14/2016134.78135.51133.89133.923,452,918
10/13/2016134.65134.65133.61134.193,425,680
10/12/2016134.98135.72133.64135.104,287,909
10/11/2016137.32137.69134.37134.753,353,588
10/10/2016136.97138.35136.97138.082,585,956
10/7/2016137.21137.55135.98136.662,568,703
10/6/2016137.31137.49135.66136.474,025,313
10/5/2016138.21138.93136.60137.604,625,613
10/4/2016138.69139.36137.16138.162,452,575
10/3/2016139.35139.72138.03138.492,724,399
9/30/2016139.18140.48138.42140.004,164,080
9/29/2016140.18140.28137.84138.322,200,954
9/28/2016141.13141.71139.66140.411,990,377
9/27/2016139.99140.84138.69140.793,048,640
9/26/2016139.95140.17138.90139.722,636,458
9/23/2016141.02141.78140.36140.512,801,957
9/22/2016140.49141.41140.33141.043,018,312
9/21/2016138.20139.96137.99139.913,506,621
9/20/2016138.13138.53137.06137.472,425,739
9/19/2016138.68139.39137.52137.683,239,511
9/16/2016135.61138.55135.53138.477,421,871
9/15/2016133.03136.09132.88135.613,332,592
9/14/2016133.87134.69132.98133.694,592,442
9/13/2016134.24135.15133.37133.953,331,542
9/12/2016132.71135.72132.39135.533,457,351
9/9/2016134.71135.15133.62133.623,322,258
9/8/2016134.47135.62134.41135.442,826,741
9/7/2016135.00135.96134.20134.992,816,745
9/6/2016136.62136.85135.63135.972,242,382
9/2/2016136.50136.78135.76136.612,390,462
9/1/2016136.82136.98135.35135.742,765,361
8/31/2016136.55136.82135.55136.052,837,267
8/30/2016137.01137.69136.24136.872,026,603
8/29/2016137.20138.04136.48137.272,315,890
8/26/2016137.67138.30135.99136.623,082,388
8/25/2016139.75139.75137.03137.303,891,031
8/24/2016142.00142.08139.52139.872,529,814
8/23/2016142.73142.87141.75142.012,295,478
8/22/2016142.11143.00141.71142.091,588,064
8/19/2016141.65142.25141.22142.041,950,174
8/18/2016141.67142.84141.27142.171,572,687
8/17/2016141.29141.91140.66141.711,849,066
8/16/2016141.15141.62140.33141.081,688,497
8/15/2016142.96143.11141.49141.622,369,632
8/12/2016142.16143.14141.50142.881,787,907
8/11/2016142.24143.06141.44142.631,857,522
8/10/2016141.87142.34140.93142.191,866,291
8/9/2016142.55143.13141.68141.822,140,652
8/8/2016142.61143.07141.86142.131,846,428
8/5/2016143.33143.54142.40142.992,000,143
8/4/2016143.10143.48142.26142.711,890,880
8/3/2016143.33143.62142.43142.881,963,586
8/2/2016143.81143.97142.34143.172,679,144
8/1/2016143.42144.16143.04143.512,494,874
7/29/2016141.85143.90141.60143.203,269,716
7/28/2016141.36143.03141.19142.762,517,003
7/27/2016141.17142.34139.91141.682,684,093
7/26/2016141.94142.19141.02141.702,668,125
7/25/2016143.55143.89141.41141.732,725,566
7/22/2016143.69144.05142.92143.692,697,500
7/21/2016142.71143.73142.13142.873,502,312
7/20/2016143.47144.48142.81143.025,489,808
7/19/2016140.75142.63139.32142.595,326,204
7/18/2016141.76141.90139.62140.754,166,290
7/15/2016141.65142.78141.06141.333,748,675
7/14/2016142.39142.85140.47140.843,000,678
7/13/2016140.96141.59139.92141.483,164,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center