Financial News

UnitedHealth Group (NY: UNH )

417.11 USD +1.34 (+0.32%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 129.64 129.97 128.29 128.90 3,181,784 -0.78(-0.60%)
Mar 30, 2016 130.09 131.10 129.39 129.68 2,578,505 -0.15(-0.12%)
Mar 29, 2016 129.27 130.09 128.54 129.83 2,463,118 +0.91(+0.71%)
Mar 28, 2016 128.82 129.50 128.01 128.92 1,955,202 +0.33(+0.26%)
Mar 24, 2016 128.97 128.59 128.59 128.59 4,153,900 -1.20(-0.92%)
Mar 23, 2016 128.15 130.35 128.02 129.79 6,166,362 +1.77(+1.38%)
Mar 22, 2016 126.65 128.82 126.02 128.02 3,984,045 +1.28(+1.01%)
Mar 21, 2016 126.24 127.00 125.68 126.74 2,667,008 +0.02(+0.02%)
Mar 18, 2016 124.86 127.08 124.53 126.72 6,948,407 +2.19(+1.76%)
Mar 17, 2016 124.61 124.96 122.22 124.53 3,911,441 -0.37(-0.30%)
Mar 16, 2016 124.39 125.55 124.10 124.90 2,140,806 +0.05(+0.04%)
Mar 15, 2016 124.54 125.47 124.08 124.85 2,610,268 -0.37(-0.30%)
Mar 14, 2016 124.80 126.02 124.36 125.22 2,856,220 +0.12(+0.10%)
Mar 11, 2016 122.47 125.32 122.25 125.10 3,766,160 +3.01(+2.47%)
Mar 10, 2016 121.20 122.76 120.41 122.09 2,638,429 +0.99(+0.82%)
Mar 09, 2016 121.88 122.12 120.45 121.10 2,094,097 -0.56(-0.46%)
Mar 08, 2016 121.28 122.32 120.73 121.66 2,522,033 -0.10(-0.08%)
Mar 07, 2016 121.08 122.74 120.90 121.76 2,315,423 -0.04(-0.03%)
Mar 04, 2016 121.32 121.81 120.74 121.80 2,873,930 -0.02(-0.02%)
Mar 03, 2016 120.86 121.86 120.09 121.82 3,064,146 +0.55(+0.45%)
Mar 02, 2016 121.23 121.84 120.37 121.27 2,670,930 -0.40(-0.33%)
Mar 01, 2016 119.49 122.22 119.37 121.67 3,295,273 +2.57(+2.16%)
Feb 29, 2016 121.10 121.82 118.97 119.10 4,526,052 -2.23(-1.84%)
Feb 26, 2016 121.48 122.26 120.89 121.33 2,877,936 +0.13(+0.11%)
Feb 25, 2016 120.20 121.23 119.82 121.20 2,281,481 +1.00(+0.83%)
Feb 24, 2016 119.93 120.32 117.83 120.20 2,559,687 -0.95(-0.78%)
Feb 23, 2016 120.64 121.80 120.27 121.15 2,804,371 -0.12(-0.10%)
Feb 22, 2016 119.10 122.14 118.96 121.27 5,054,758 +3.59(+3.05%)
Feb 19, 2016 117.50 118.55 116.02 117.68 4,481,430 +0.23(+0.20%)
Feb 18, 2016 118.50 120.00 117.06 117.45 3,847,147 -0.85(-0.72%)
Feb 17, 2016 115.50 118.39 115.20 118.30 4,465,264 +3.15(+2.74%)
Feb 16, 2016 112.63 115.27 112.53 115.15 3,445,698 +3.33(+2.98%)
Feb 12, 2016 111.20 111.82 111.82 111.82 2,552,100 +1.20(+1.08%)
Feb 11, 2016 111.32 111.69 110.09 110.62 3,955,031 -2.12(-1.88%)
Feb 10, 2016 111.33 114.48 111.33 112.74 3,023,348 +1.58(+1.42%)
Feb 09, 2016 109.36 112.28 109.14 111.16 3,680,202 +1.14(+1.04%)
Feb 08, 2016 110.50 111.12 108.83 110.02 5,050,159 -1.70(-1.52%)
Feb 05, 2016 114.07 114.21 110.90 111.72 3,330,817 -2.48(-2.17%)
Feb 04, 2016 112.67 114.55 112.04 114.20 3,608,238 +1.45(+1.29%)
Feb 03, 2016 114.37 114.37 110.30 112.75 3,462,331 -1.13(-0.99%)
Feb 02, 2016 114.95 115.39 113.27 113.88 2,997,694 -2.01(-1.73%)
Feb 01, 2016 114.83 116.15 114.11 115.89 4,333,531 +0.73(+0.63%)
Jan 29, 2016 111.93 115.16 110.62 115.16 5,280,844 +3.78(+3.39%)
Jan 28, 2016 112.29 113.25 110.61 111.38 3,525,521 -0.95(-0.85%)
Jan 27, 2016 114.43 114.81 111.84 112.33 4,719,874 -1.63(-1.43%)
Jan 26, 2016 112.91 114.18 111.76 113.96 4,593,148 +0.58(+0.51%)
Jan 25, 2016 114.52 115.31 112.85 113.38 2,908,450 -0.95(-0.83%)
Jan 22, 2016 114.67 115.15 113.89 114.33 3,622,152 +0.83(+0.73%)
Jan 21, 2016 114.67 115.48 112.26 113.50 5,413,190 -1.29(-1.12%)
Jan 20, 2016 112.09 115.74 110.15 114.79 8,380,300 +2.21(+1.96%)
Jan 19, 2016 111.49 114.16 109.60 112.58 7,121,397 +3.31(+3.03%)
Jan 15, 2016 109.08 109.27 109.27 109.27 6,357,000 -1.49(-1.35%)
Jan 14, 2016 108.74 111.80 107.53 110.76 4,238,172 +1.53(+1.40%)
Jan 13, 2016 112.41 113.04 108.93 109.23 3,434,267 -3.03(-2.70%)
Jan 12, 2016 110.36 113.13 110.05 112.26 4,037,787 +2.68(+2.45%)
Jan 11, 2016 110.51 110.62 108.19 109.58 4,525,615 -0.58(-0.53%)
Jan 08, 2016 112.35 112.48 109.76 110.16 4,422,365 -1.93(-1.72%)
Jan 07, 2016 113.63 114.09 111.42 112.09 5,276,350 -3.40(-2.94%)
Jan 06, 2016 115.78 116.65 114.50 115.49 2,677,303 -1.19(-1.02%)
Jan 05, 2016 116.72 117.89 116.21 116.68 2,798,627 +0.22(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback