Financial News

UnitedHealth Group (NY: UNH )

399.16 USD +1.27 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 134.60 134.75 133.48 133.67 3,634,146 -0.33(-0.25%)
May 27, 2016 132.98 134.00 134.00 134.00 1,833,400 +1.02(+0.77%)
May 26, 2016 133.50 133.96 132.66 132.98 1,499,328 -0.44(-0.33%)
May 25, 2016 133.21 134.30 132.78 133.42 2,211,337 +0.83(+0.63%)
May 24, 2016 130.76 132.99 130.31 132.59 2,702,429 +2.17(+1.66%)
May 23, 2016 130.12 131.20 130.01 130.42 3,036,471 -0.52(-0.40%)
May 20, 2016 130.63 131.79 130.20 130.94 2,538,163 +0.94(+0.72%)
May 19, 2016 129.69 131.12 128.76 130.00 2,756,045 -0.51(-0.39%)
May 18, 2016 129.11 131.27 128.93 130.51 2,253,759 +0.95(+0.73%)
May 17, 2016 130.57 131.22 128.99 129.56 2,294,547 -1.08(-0.83%)
May 16, 2016 128.75 130.86 128.53 130.64 2,466,033 +1.64(+1.27%)
May 13, 2016 129.10 130.03 128.55 129.00 3,137,335 -0.74(-0.57%)
May 12, 2016 131.00 131.29 128.75 129.74 3,210,422 -0.95(-0.73%)
May 11, 2016 133.74 134.00 130.58 130.69 3,450,783 -2.88(-2.16%)
May 10, 2016 132.92 133.60 132.58 133.57 2,223,527 +0.90(+0.68%)
May 09, 2016 131.75 133.59 131.57 132.67 2,191,779 +0.63(+0.48%)
May 06, 2016 132.09 132.28 130.60 132.04 2,618,614 -0.27(-0.20%)
May 05, 2016 132.05 133.28 131.85 132.31 2,054,692 +0.28(+0.21%)
May 04, 2016 131.02 132.41 130.59 132.03 2,909,277 -0.43(-0.32%)
May 03, 2016 131.37 133.23 131.13 132.46 3,632,324 +0.36(+0.27%)
May 02, 2016 132.61 132.93 130.92 132.10 2,887,782 +0.42(+0.32%)
Apr 29, 2016 131.06 131.88 128.93 131.68 4,161,071 -0.39(-0.30%)
Apr 28, 2016 132.79 134.39 131.68 132.07 3,332,411 -0.73(-0.55%)
Apr 27, 2016 134.34 134.58 131.90 132.80 3,358,755 -1.44(-1.07%)
Apr 26, 2016 133.97 134.61 133.00 134.24 2,637,966 +0.46(+0.34%)
Apr 25, 2016 133.71 134.07 132.59 133.78 2,702,116 -0.35(-0.26%)
Apr 22, 2016 133.72 134.33 133.05 134.13 2,782,768 +1.17(+0.88%)
Apr 21, 2016 133.56 134.00 132.43 132.96 3,785,946 -0.97(-0.72%)
Apr 20, 2016 131.29 135.11 130.90 133.93 7,320,974 +3.43(+2.63%)
Apr 19, 2016 130.09 131.30 129.12 130.50 4,340,035 +2.69(+2.10%)
Apr 18, 2016 126.88 128.03 126.60 127.81 2,717,084 +0.48(+0.38%)
Apr 15, 2016 127.89 128.06 126.22 127.33 2,835,230 -0.65(-0.51%)
Apr 14, 2016 127.72 128.57 127.56 127.98 1,674,578 +0.22(+0.17%)
Apr 13, 2016 127.65 128.66 127.27 127.76 2,592,359 +0.96(+0.76%)
Apr 12, 2016 126.30 127.36 125.40 126.80 2,887,244 +0.47(+0.37%)
Apr 11, 2016 125.83 126.94 125.83 126.33 3,119,234 +0.65(+0.52%)
Apr 08, 2016 127.19 128.15 125.26 125.68 3,642,689 -1.19(-0.94%)
Apr 07, 2016 127.51 128.44 126.23 126.87 3,186,604 -1.16(-0.91%)
Apr 06, 2016 127.23 128.42 126.88 128.03 3,021,371 +0.99(+0.78%)
Apr 05, 2016 128.95 129.46 126.90 127.04 4,439,914 -2.45(-1.89%)
Apr 04, 2016 130.50 130.70 128.88 129.49 2,811,778 -0.43(-0.33%)
Apr 01, 2016 128.69 130.44 128.36 129.92 3,901,677 +1.02(+0.79%)
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%)
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