$117.28 -0.49 (%) Unitedhealth Group Inc - NYSE

Aug. 28, 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
8/28/2015117.39117.84116.00117.283,333,129
8/27/2015115.25117.83114.96117.775,783,660
8/26/2015112.56113.83110.28113.467,503,231
8/25/2015113.00114.59109.80109.988,109,928
8/24/2015110.86112.4395.00110.438,824,915
8/21/2015118.25118.80116.01116.285,627,848
8/20/2015122.24122.42119.79119.793,201,606
8/19/2015124.71124.99122.85123.223,411,490
8/18/2015123.88126.21123.82125.504,140,190
8/17/2015120.40123.95120.30123.822,951,800
8/14/2015120.57121.18120.26121.022,040,515
8/13/2015121.33121.99120.29120.523,253,372
8/12/2015121.26121.78119.05121.203,050,323
8/11/2015121.27123.02121.27122.262,755,968
8/10/2015122.50123.34121.94122.482,479,950
8/7/2015121.71121.86120.26121.822,276,284
8/6/2015124.37124.64121.80122.043,014,880
8/5/2015121.76124.24121.76123.923,831,948
8/4/2015121.58121.63120.23120.842,058,219
8/3/2015121.61122.17120.14120.892,541,250
7/31/2015120.47122.72120.47121.403,592,980
7/30/2015121.14121.92119.55120.563,732,435
7/29/2015121.82122.11120.62121.523,924,387
7/28/2015118.74121.57118.50121.525,216,853
7/27/2015117.88118.09116.66117.883,752,304
7/24/2015119.12119.72117.58117.943,840,567
7/23/2015121.63121.68118.76119.334,896,078
7/22/2015120.97121.24120.08120.613,385,846
7/21/2015122.57122.72120.34120.864,239,093
7/20/2015124.05124.23122.33122.653,199,739
7/17/2015124.70124.98123.70123.853,702,747
7/16/2015125.42125.50122.10124.937,216,574
7/15/2015124.95126.05123.81125.865,067,255
7/14/2015122.18125.20122.00125.004,192,391
7/13/2015123.10123.75121.81122.453,766,898
7/10/2015120.99122.75120.70122.154,033,477
7/9/2015120.04120.56119.31119.343,315,646
7/8/2015119.05119.99118.40118.784,009,815
7/7/2015122.36122.80117.81120.706,476,201
7/6/2015119.60123.10119.26122.166,522,842
7/2/2015123.82123.88121.02121.813,682,344
7/1/2015122.95123.65122.22123.383,269,320
6/30/2015122.42122.94121.00122.004,982,584
6/29/2015122.04123.03121.11121.193,603,962
6/26/2015123.79124.11122.73123.2516,358,215
6/25/2015119.57123.41119.50122.336,149,545
6/24/2015122.80123.00119.10119.174,650,530
6/23/2015121.37122.77121.01122.744,991,031
6/22/2015121.63122.23119.94120.254,435,575
6/19/2015120.65120.88119.90120.334,178,666
6/18/2015120.39121.38119.92120.893,478,319
6/17/2015121.90122.20119.17119.744,805,900
6/16/2015119.14122.18119.00121.557,229,358
6/15/2015116.83120.88116.00118.986,809,507
6/12/2015118.84119.00117.50117.653,076,621
6/11/2015118.41119.94118.22119.323,815,604
6/10/2015117.03118.88116.73118.554,006,416
6/9/2015116.93117.38115.79116.993,047,335
6/8/2015116.38117.67116.32116.913,271,253
6/5/2015116.33116.75115.36116.532,724,464
6/4/2015117.92117.97116.03116.653,300,333
6/3/2015118.00118.99117.45118.353,438,063
6/2/2015119.49119.68117.41117.754,219,463
6/1/2015120.54120.56118.75119.863,876,398
5/29/2015120.06121.62117.74120.216,019,926
5/28/2015119.31119.82118.29119.622,873,631
5/27/2015118.88119.85118.27119.452,887,650
5/26/2015119.22119.59117.70118.243,014,507
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!