$112.86 -1.54 (%) Unitedhealth Group Inc - NYSE

Mar. 3, 2015 | 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
3/2/2015113.63114.85113.75114.402,952,183
2/27/2015113.77114.25113.41113.634,016,356
2/26/2015114.41114.62113.37113.663,126,809
2/25/2015115.82115.82113.72114.053,845,920
2/24/2015116.26116.58115.32115.433,582,753
2/23/2015112.99116.49112.85116.407,059,978
2/20/2015109.96112.82109.44112.624,647,067
2/19/2015109.54110.36109.44110.032,674,820
2/18/2015109.00110.22108.95109.772,958,730
2/17/2015109.34109.76108.52109.763,430,589
2/13/2015109.69109.84108.68109.443,727,640
2/12/2015110.70110.78108.83109.843,378,023
2/11/2015108.73110.06108.38109.853,798,477
2/10/2015107.26109.46107.13108.975,437,375
2/9/2015106.93107.24106.28106.493,909,714
2/6/2015108.59109.40107.19107.603,661,416
2/5/2015108.32109.81108.32108.823,297,724
2/4/2015106.83108.74106.75107.924,768,858
2/3/2015107.35108.00106.52107.814,192,622
2/2/2015106.73107.34105.07107.294,657,062
1/30/2015108.62109.39106.14106.255,397,460
1/29/2015108.15109.58106.74109.394,912,269
1/28/2015110.57110.88108.45108.466,633,549
1/27/2015110.95111.25109.92110.014,718,269
1/26/2015112.00112.00110.76111.614,203,420
1/23/2015113.64114.32112.00112.005,255,967
1/22/2015109.75114.12109.33113.858,055,198
1/21/2015106.52109.45105.62109.328,293,677
1/20/2015106.20106.38104.50105.626,526,776
1/16/2015104.50106.00103.65105.776,045,454
1/15/2015103.56104.59103.13104.465,888,889
1/14/2015101.61103.48101.18103.334,725,606
1/13/2015103.94105.60101.84103.073,856,451
1/12/2015103.83104.00101.91102.553,051,543
1/9/2015104.42104.63102.90103.723,397,568
1/8/2015101.57104.98100.72104.705,346,136
1/7/201598.96100.3098.9299.933,225,790
1/6/201599.83100.1498.4698.923,468,294
1/5/2015100.30100.4598.7599.124,684,055
1/2/2015101.50102.62100.01100.783,070,081
12/31/2014103.12103.68101.03101.092,313,864
12/30/2014102.25103.06102.25102.851,767,578
12/29/2014102.38103.01101.83102.331,708,084
12/26/2014102.59103.00102.16102.552,019,916
12/24/2014103.00103.32102.54102.68951,739
12/23/2014103.72103.93102.44102.853,036,241
12/22/2014102.58103.24102.47103.042,398,129
12/19/2014102.00104.00102.00102.497,986,510
12/18/2014100.28102.2699.91102.244,681,027
12/17/201496.5599.7596.1799.146,235,009
12/16/201497.6598.7895.7595.854,843,791
12/15/201498.8099.7597.4198.273,649,272
12/12/201499.58100.4198.6998.763,086,461
12/11/201499.39100.6799.2499.732,940,571
12/10/2014100.77101.0299.0199.093,908,657
12/9/201499.04101.0998.75101.023,792,238
12/8/2014100.32100.9099.6499.923,085,821
12/5/201499.81100.7199.68100.333,104,852
12/4/2014100.84100.9399.4299.674,089,785
12/3/201499.88101.3399.70100.806,689,029
12/2/201499.00100.0098.2099.835,297,240
12/1/201498.7599.8398.0199.064,892,834
11/28/201498.7099.4298.4398.632,177,486
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center