$86.38 -0.13 (%) Unitedhealth Group Inc - NYSE

Sep. 30, 2014 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNH historical data

Date Open High Low Close Volume
9/29/201485.5886.9585.5886.512,527,971
9/26/201486.2586.9785.9186.602,260,493
9/25/201487.7988.0086.0386.183,657,085
9/24/201486.6288.4686.6088.212,661,475
9/23/201487.3287.6986.3886.592,640,243
9/22/201487.8088.4487.4887.772,335,394
9/19/201488.5188.7287.6487.806,486,285
9/18/201487.4287.9787.1987.632,583,988
9/17/201486.9587.5686.4786.993,302,717
9/16/201486.0087.3785.8587.162,973,828
9/15/201486.3086.8285.8386.032,441,860
9/12/201487.2487.2485.8686.182,582,410
9/11/201486.7687.1286.2087.083,035,393
9/10/201488.4488.5086.6987.253,355,823
9/9/201488.0088.8587.4988.564,413,984
9/8/201487.7088.0087.4287.912,298,199
9/5/201486.9587.8086.7487.753,873,450
9/4/201486.7688.4586.7187.063,650,146
9/3/201486.7887.3586.4286.792,824,458
9/2/201487.1287.2285.7686.393,726,067
8/29/201486.7587.2386.3586.683,297,485
8/28/201486.0087.0085.5286.342,753,827
8/27/201485.1886.9784.9686.385,804,220
8/26/201484.4585.3484.1585.122,269,197
8/25/201484.3984.7583.9584.241,988,101
8/22/201483.6084.0083.4683.782,089,466
8/21/201483.6184.1083.5983.772,648,527
8/20/201482.9483.7582.3683.432,579,624
8/19/201482.4983.7682.0583.473,549,430
8/18/201481.7782.4881.3582.342,795,757
8/15/201482.2182.2880.8181.472,442,721
8/14/201481.7182.0780.1681.822,241,095
8/13/201480.6281.6780.3981.513,049,868
8/12/201479.6180.3979.5380.223,206,150
8/11/201480.3980.6579.7679.873,460,399
8/8/201479.4180.1978.7480.123,713,398
8/7/201481.0081.0979.1679.265,471,126
8/6/201480.9582.1280.7481.503,311,312
8/5/201481.8382.5380.5780.994,599,538
8/4/201481.5982.5381.1682.273,197,713
8/1/201481.1482.0780.5681.494,625,057
7/31/201481.7782.1880.5581.055,345,605
7/30/201484.7684.8781.7282.957,171,944
7/29/201484.9685.5683.9984.274,897,834
7/28/201485.0385.9084.6085.752,206,871
7/25/201484.1285.0184.0084.683,362,632
7/24/201485.4586.3385.2985.684,022,427
7/23/201486.3186.5585.7785.942,596,329
7/22/201485.5286.7685.4786.054,366,881
7/21/201485.2285.2984.0385.064,025,054
7/18/201485.4785.7884.4385.523,892,050
7/17/201484.2587.2483.4385.117,118,352
7/16/201484.0784.1383.2283.763,955,246
7/15/201484.0484.7483.7383.904,375,967
7/14/201483.3384.6983.2184.273,800,692
7/11/201481.9283.1381.7382.872,758,370
7/10/201481.2882.5181.0582.083,829,357
7/9/201481.9882.7581.8982.743,079,544
7/8/201482.0282.0781.3881.932,972,233
7/7/201482.9983.1081.7982.222,558,521
7/3/201482.5983.4482.3283.352,183,356
7/2/201481.8082.5281.0782.493,693,498
7/1/201481.7482.3581.6581.895,482,404
6/30/201482.2882.5481.6081.753,916,130
6/27/201481.6982.1181.3182.004,755,622
6/26/201482.4882.4881.6682.292,916,113
6/25/201481.3582.3880.8182.343,634,609
6/24/201481.4382.3981.4281.744,685,483
6/23/201481.3981.6580.9881.493,066,875
6/20/201480.8381.4980.4681.417,366,539
6/19/201479.3580.7979.2680.514,544,281
6/18/201478.1779.3777.7879.214,823,037
6/17/201477.9078.2577.5378.173,430,890
6/16/201479.1879.2177.8178.004,547,770
6/13/201479.3479.3778.6079.182,265,154
6/12/201479.7880.0079.1079.442,559,953
6/11/201479.7680.3479.4280.172,733,575
6/10/201479.6080.0079.4779.812,459,185
6/9/201480.0580.2579.2679.762,801,673
6/6/201479.9980.3279.5779.933,286,592
6/5/201480.4880.7579.6879.803,453,679
6/4/201479.7380.5779.4880.513,552,853
6/3/201479.3180.1879.2879.882,841,136
6/2/201479.7779.9379.3279.471,986,392
5/30/201479.2479.7478.8879.635,139,572
5/29/201478.6079.4378.0879.373,526,776
5/28/201478.9779.2178.3078.582,250,873
5/27/201479.2379.3378.6679.112,645,515
5/23/201478.6579.0078.3678.772,251,500
5/22/201477.7178.6377.6378.343,147,002
5/21/201476.7177.8876.6377.722,401,209
5/20/201477.1977.4076.3676.662,806,514
5/19/201476.4277.2376.3677.202,149,084
5/16/201476.3576.6776.0176.652,974,554
5/15/201477.1677.3276.2376.483,075,204
5/14/201478.0578.0576.9477.172,635,300
5/13/201477.8678.2277.5378.043,059,008
5/12/201477.2078.0277.1077.743,110,874
5/9/201476.8277.3076.6276.953,465,602
5/8/201477.8278.0676.7476.894,943,133
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center