Unitedhealth Group Inc $82.87

up +0.79


11/7/2014 04:02 PM  |  NYSE : UNH  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNH historical data

Date Open High Low Close Volume
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
5/7/201475.5977.9575.0877.916,383,483
5/6/201475.1375.6074.8975.264,728,216
5/5/201474.8375.3174.3075.234,476,125
5/2/201474.6875.3374.5175.033,794,748
5/1/201475.0575.4074.2674.954,597,953
4/30/201475.2576.1974.9275.046,435,883
4/29/201475.9576.2174.8975.204,813,169
4/28/201476.3576.5875.4275.745,346,755
4/25/201476.5777.2975.2375.665,416,238
4/24/201476.1577.0875.9176.594,604,993
4/23/201475.8176.0775.1175.334,645,725
4/22/201475.1976.1974.9575.766,199,367
4/21/201475.7076.4874.7974.956,912,457
4/17/201475.4476.6573.6175.7813,427,199
4/16/201479.4979.5477.4778.198,098,381
4/15/201479.3679.7278.0679.514,719,051
4/14/201479.4479.6878.3879.184,013,706
4/11/201479.7779.9778.8278.953,418,743
4/10/201481.4281.9979.7879.994,850,066
4/9/201480.8081.5680.5081.393,308,856
4/8/201481.0781.5580.1180.664,048,983
4/7/201481.5081.9880.7581.085,290,330
4/4/201482.6982.9381.3781.534,788,119
4/3/201481.6582.3581.6082.254,215,604
4/2/201481.5481.7481.2781.613,832,145
4/1/201482.3583.0581.5881.844,339,860
3/31/201482.0882.2781.4181.993,513,665
3/28/201481.4082.3581.2681.624,787,407
3/27/201481.5881.9080.7881.025,453,852
3/26/201481.4882.3081.0781.546,909,988
3/25/201481.5982.1580.9881.104,590,186
3/24/201481.6581.7280.8681.285,306,212
3/21/201482.1983.3281.3081.3411,828,107
3/20/201479.5881.5979.4381.537,786,538
3/19/201478.0780.3077.9479.969,060,088
3/18/201476.9778.0576.7778.003,670,775
3/17/201476.1477.0276.0976.763,517,946
3/14/201477.0277.0275.6575.705,128,657
3/13/201477.7678.1076.9677.013,178,656
3/12/201477.2877.7077.2377.602,875,361
3/11/201477.9178.4577.5277.783,471,320
3/10/201477.2877.9077.1177.882,986,435
3/7/201478.0178.0777.0477.403,434,762
3/6/201478.1578.3477.5577.644,200,499
3/5/201478.2678.5077.5877.993,934,324
3/4/201477.7478.5777.5478.135,171,180
3/3/201476.7077.4676.5377.103,673,405
2/28/201476.0477.7175.8077.276,176,557
2/27/201475.7876.4175.6076.024,227,261
2/26/201475.3376.1374.7876.065,433,154
2/25/201475.9876.1475.1375.323,762,240
2/24/201474.1476.7774.0076.019,569,735
2/21/201473.4374.1073.3473.814,561,973
2/20/201473.6074.1173.2373.484,134,029
2/19/201473.5574.3173.4273.553,926,547
Trading Center