$133.42 +0.83 (%) Unitedhealth Group Inc - New York Stock Exchange, Inc.

May. 25, 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
5/25/2016133.21134.30132.78133.422,211,337
5/24/2016130.76132.99130.31132.592,702,429
5/23/2016130.13131.20130.01130.423,036,471
5/20/2016130.63131.79130.20130.942,538,163
5/19/2016129.69131.12128.76130.002,756,045
5/18/2016129.11131.27128.93130.512,253,759
5/17/2016130.57131.22128.99129.562,294,547
5/16/2016128.75130.86128.53130.642,466,033
5/13/2016129.10130.03128.55129.003,137,335
5/12/2016131.00131.29128.75129.743,210,422
5/11/2016133.74134.00130.58130.693,450,783
5/10/2016132.92133.60132.58133.572,223,552
5/9/2016131.75133.59131.57132.672,191,779
5/6/2016132.09132.28130.60132.042,618,614
5/5/2016132.05133.28131.85132.312,054,692
5/4/2016131.02132.41130.59132.032,909,277
5/3/2016131.37133.23131.13132.463,632,324
5/2/2016132.61132.93130.92132.102,887,782
4/29/2016131.06131.88128.93131.684,161,071
4/28/2016132.79134.39131.69132.073,332,811
4/27/2016134.34134.58131.90132.803,358,755
4/26/2016133.97134.61133.00134.242,637,991
4/25/2016133.71134.07132.59133.782,702,128
4/22/2016133.72134.33133.05134.132,782,768
4/21/2016133.56134.00132.43132.963,786,006
4/20/2016131.29135.11130.90133.937,320,974
4/19/2016130.09131.30129.12130.504,340,090
4/18/2016126.88128.03126.60127.812,717,440
4/15/2016127.89128.06126.22127.332,835,230
4/14/2016127.72128.57127.56127.981,674,578
4/13/2016127.65128.66127.27127.762,592,359
4/12/2016126.30127.36125.40126.802,887,244
4/11/2016125.83126.94125.83126.333,119,234
4/8/2016127.19128.15125.26125.683,642,689
4/7/2016127.51128.44126.23126.873,186,604
4/6/2016127.23128.42126.88128.033,021,371
4/5/2016128.95129.46126.90127.044,439,964
4/4/2016130.50130.70128.88129.492,812,378
4/1/2016128.69130.44128.36129.923,901,677
3/31/2016129.64129.97128.29128.903,181,784
3/30/2016130.09131.11129.39129.682,578,505
3/29/2016129.27130.09128.54129.832,463,118
3/28/2016128.82129.50128.01128.921,955,202
3/24/2016128.97130.32127.17128.594,153,996
3/23/2016128.15130.35128.02129.796,166,362
3/22/2016126.65128.82126.02128.023,984,045
3/21/2016126.24127.00125.68126.742,667,008
3/18/2016124.86127.08124.53126.726,948,407
3/17/2016124.61124.96122.22124.533,911,441
3/16/2016124.39125.55124.10124.902,140,906
3/15/2016124.54125.47124.08124.852,610,268
3/14/2016124.80126.02124.36125.222,856,420
3/11/2016122.47125.32122.25125.103,766,160
3/10/2016121.20122.76120.41122.092,638,429
3/9/2016121.88122.12120.45121.102,094,397
3/8/2016121.28122.32120.73121.662,522,033
3/7/2016121.08122.74120.90121.762,315,423
3/4/2016121.32122.19120.74121.802,873,930
3/3/2016120.86121.86120.09121.823,064,146
3/2/2016121.23121.84120.37121.272,670,930
3/1/2016119.49122.22119.37121.673,295,598
2/29/2016121.10121.82118.97119.104,526,284
2/26/2016121.48122.26120.89121.332,877,936
2/25/2016120.20121.23119.82121.202,281,681
2/24/2016119.93120.32117.83120.202,559,734
2/23/2016120.64121.80120.27121.152,804,371
2/22/2016119.10122.14118.96121.275,054,758
2/19/2016117.50118.55116.02117.684,481,430
2/18/2016118.50120.00117.06117.453,847,147
2/17/2016115.50118.39115.20118.304,465,960
2/16/2016112.63115.27112.53115.153,445,716
2/12/2016111.20111.91110.21111.822,552,095
2/11/2016111.32111.69110.09110.623,955,031
2/10/2016111.33114.48111.33112.743,023,348
2/9/2016109.37112.28109.14111.163,680,202
2/8/2016110.50111.12108.83110.025,050,159
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center