$119.59 -0.87 (%) Unitedhealth Group Inc - NYSE

May. 22, 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
5/22/2015120.30120.78119.14119.592,945,924
5/21/2015120.76120.84120.05120.462,983,475
5/20/2015120.73121.85120.03121.243,379,166
5/19/2015119.82121.13119.69120.553,554,852
5/18/2015119.22119.98118.84119.802,824,661
5/15/2015118.78119.35118.31119.333,083,804
5/14/2015117.18118.62116.21118.534,771,391
5/13/2015114.62116.30114.62115.863,667,715
5/12/2015114.23115.08113.83114.643,844,554
5/11/2015115.61115.79114.72114.773,376,389
5/8/2015115.93116.59115.05115.683,065,991
5/7/2015113.15115.14113.11114.763,300,160
5/6/2015114.00114.49112.66113.493,369,777
5/5/2015113.94114.28113.01113.373,960,443
5/4/2015113.70114.93113.45114.563,531,451
5/1/2015112.29113.66111.74113.205,805,060
4/30/2015113.53114.33111.12111.406,705,565
4/29/2015116.22117.32112.04113.617,122,620
4/28/2015116.89117.74114.28117.594,144,846
4/27/2015119.18119.41116.07116.245,174,300
4/24/2015118.28119.09118.02118.693,139,223
4/23/2015117.48118.58116.96118.263,244,285
4/22/2015119.54119.94117.17117.813,846,694
4/21/2015119.00119.63118.76119.283,379,795
4/20/2015119.85120.33118.07118.584,651,035
4/17/2015121.00121.05117.74118.714,389,960
4/16/2015121.93122.32120.52121.607,068,037
4/15/2015120.38120.74116.55117.327,343,997
4/14/2015119.34120.18118.52119.923,208,819
4/13/2015121.00121.31119.13119.373,961,024
4/10/2015118.55119.10117.97119.002,232,569
4/9/2015117.83118.76117.60118.552,247,228
4/8/2015117.78118.83117.47118.192,626,960
4/7/2015119.45119.83117.27117.352,528,472
4/6/2015116.02118.52115.95117.702,544,720
4/2/2015117.60118.38116.87117.362,497,135
4/1/2015119.52119.52116.54117.454,826,179
3/31/2015120.80120.93118.22118.294,573,089
3/30/2015122.32123.76120.53121.005,178,532
3/27/2015116.06118.22116.02118.012,608,526
3/26/2015116.07117.21114.60116.252,856,404
3/25/2015118.85119.75116.51116.543,385,513
3/24/2015118.90119.64118.08118.123,054,689
3/23/2015119.48120.48118.59119.044,576,531
3/20/2015121.35121.53119.00119.147,195,722
3/19/2015120.00121.10119.82120.764,032,485
3/18/2015117.43120.52116.73119.965,533,519
3/17/2015118.08118.13116.92117.603,303,518
3/16/2015116.00118.69115.82118.524,692,162
3/13/2015114.44115.39113.53115.253,066,826
3/12/2015113.32115.05113.15114.883,258,580
3/11/2015112.90113.59112.64112.722,593,672
3/10/2015114.26114.41112.46112.463,957,926
3/9/2015112.97114.96112.87114.903,942,031
3/6/2015115.16115.16112.61112.883,196,855
3/5/2015114.07115.72114.07114.792,941,428
3/4/2015112.25113.97111.65113.823,180,942
3/3/2015113.95114.49112.36112.863,163,749
3/2/2015113.77114.85113.75114.402,952,183
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center