$140.51 -0.53 (%) Unitedhealth Group Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/2016141.02141.78140.36140.512,801,957
9/22/2016140.49141.41140.33141.043,018,312
9/21/2016138.20139.96137.99139.913,506,621
9/20/2016138.13138.53137.06137.472,425,739
9/19/2016138.68139.39137.52137.683,239,511
9/16/2016135.61138.55135.53138.477,421,871
9/15/2016133.03136.09132.88135.613,332,592
9/14/2016133.87134.69132.98133.694,592,442
9/13/2016134.24135.15133.37133.953,331,542
9/12/2016132.71135.72132.39135.533,457,351
9/9/2016134.71135.15133.62133.623,322,258
9/8/2016134.47135.62134.41135.442,826,741
9/7/2016135.00135.96134.20134.992,816,745
9/6/2016136.62136.85135.63135.972,242,382
9/2/2016136.50136.78135.76136.612,390,462
9/1/2016136.82136.98135.35135.742,765,361
8/31/2016136.55136.82135.55136.052,837,267
8/30/2016137.01137.69136.24136.872,026,603
8/29/2016137.20138.04136.48137.272,315,890
8/26/2016137.67138.30135.99136.623,082,388
8/25/2016139.75139.75137.03137.303,891,031
8/24/2016142.00142.08139.52139.872,529,814
8/23/2016142.73142.87141.75142.012,295,478
8/22/2016142.11143.00141.71142.091,588,064
8/19/2016141.65142.25141.22142.041,950,174
8/18/2016141.67142.84141.27142.171,572,687
8/17/2016141.29141.91140.66141.711,849,066
8/16/2016141.15141.62140.33141.081,688,497
8/15/2016142.96143.11141.49141.622,369,632
8/12/2016142.16143.14141.50142.881,787,907
8/11/2016142.24143.06141.44142.631,857,522
8/10/2016141.87142.34140.93142.191,866,291
8/9/2016142.55143.13141.68141.822,140,652
8/8/2016142.61143.07141.86142.131,846,428
8/5/2016143.33143.54142.40142.992,000,143
8/4/2016143.10143.48142.26142.711,890,880
8/3/2016143.33143.62142.43142.881,963,586
8/2/2016143.81143.97142.34143.172,679,144
8/1/2016143.42144.16143.04143.512,494,874
7/29/2016141.85143.90141.60143.203,269,716
7/28/2016141.36143.03141.19142.762,517,003
7/27/2016141.17142.34139.91141.682,684,093
7/26/2016141.94142.19141.02141.702,668,125
7/25/2016143.55143.89141.41141.732,725,566
7/22/2016143.69144.05142.92143.692,697,500
7/21/2016142.71143.73142.13142.873,502,312
7/20/2016143.47144.48142.81143.025,489,808
7/19/2016140.75142.63139.32142.595,326,204
7/18/2016141.76141.90139.62140.754,166,290
7/15/2016141.65142.78141.06141.333,748,675
7/14/2016142.39142.85140.47140.843,000,678
7/13/2016140.96141.59139.92141.483,164,735
7/12/2016140.89140.95139.37139.864,310,135
7/11/2016141.27141.60140.01140.324,083,998
7/8/2016141.70141.78139.55141.273,605,502
7/7/2016142.37142.66139.95140.803,515,540
7/6/2016140.98142.96140.97142.384,083,326
7/5/2016140.15141.91140.03141.563,749,293
7/1/2016141.16141.79140.62140.862,882,458
6/30/2016140.68141.31140.24141.204,730,819
6/29/2016139.80140.68139.60140.523,704,526
6/28/2016138.21139.09137.65138.714,160,163
6/27/2016136.15137.39135.48137.114,026,435
6/24/2016135.66138.62135.15137.294,475,066
6/23/2016139.35139.98138.01139.192,646,815
6/22/2016138.45139.54137.63137.902,375,253
6/21/2016139.20139.23138.07138.192,021,426
6/20/2016139.22139.84138.14138.523,731,651
6/17/2016138.76138.85136.55137.694,430,918
6/16/2016137.21138.89136.38138.663,176,122
6/15/2016137.74138.17137.05137.262,369,365
6/14/2016137.88138.26137.34137.872,970,691
6/13/2016139.00140.13138.08138.092,813,615
6/10/2016140.25140.39138.64139.242,805,779
6/9/2016140.49140.87139.54140.683,682,420
6/8/2016137.27140.89137.00140.406,180,785
6/7/2016138.16138.50136.88136.942,943,165
6/6/2016136.92138.39136.51138.152,960,016
6/3/2016135.61137.12135.15136.843,625,603
6/2/2016134.26136.15134.01136.044,015,018
6/1/2016133.58134.85133.02134.532,618,138
5/31/2016134.60134.75133.48133.673,634,146
5/27/2016132.98134.53132.96134.001,833,441
5/26/2016133.50133.96132.66132.981,499,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center