UnitedHealth Group Incorporated Historical Stock Prices

UNH 
$122.16
*  
0.35
0.29%
Get UNH Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading UNH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    UNH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  119.61  123.10  119.26  122.16 6,512,216
07/06/2015 119.6 123.1 119.26 122.16 6,517,842
07/02/2015 123.82 123.88 121.02 121.81 3,682,219
07/01/2015 122.95 123.65 122.22 123.38 3,269,180
06/30/2015 122.42 122.94 121 122 4,982,334
06/29/2015 122.04 123.03 121.11 121.19 3,594,637
06/26/2015 123.79 124.11 122.73 123.25 16,304,230
06/25/2015 119.57 123.41 119.5 122.33 6,118,443
06/24/2015 122.8 123 119.095 119.17 4,619,895
06/23/2015 121.37 122.77 121.01 122.74 4,985,539
06/22/2015 121.63 122.23 119.94 120.25 4,423,794
06/19/2015 120.65 120.88 119.9 120.33 4,120,079
06/18/2015 120.39 121.38 119.92 120.89 3,466,812
06/17/2015 121.9 122.2 119.165 119.74 4,805,880
06/16/2015 119.14 122.18 119 121.55 7,229,333
06/15/2015 116.83 120.88 116 118.98 6,809,475
06/12/2015 118.84 119 117.5 117.65 3,076,521
06/11/2015 118.41 119.94 118.22 119.32 3,792,710
06/10/2015 117.03 118.88 116.73 118.55 4,000,992
06/09/2015 116.93 117.38 115.79 116.99 3,045,935
06/08/2015 116.38 117.67 116.32 116.91 3,271,222
06/05/2015 116.33 116.7491 115.36 116.53 2,724,364
06/04/2015 117.92 117.97 116.03 116.65 3,300,298
06/03/2015 118 118.99 117.45 118.35 3,438,016
06/02/2015 119.49 119.68 117.41 117.75 4,219,453
06/01/2015 120.54 120.56 118.75 119.86 3,876,398
05/29/2015 120.06 121.62 117.74 120.21 6,008,145
05/28/2015 119.31 119.815 118.29 119.62 2,873,342
05/27/2015 118.88 119.85 118.265 119.45 2,887,650
05/26/2015 119.22 119.59 117.7 118.24 3,014,278
05/22/2015 120.3 120.78 119.14 119.59 2,945,724
05/21/2015 120.76 120.84 120.05 120.46 2,983,475
05/20/2015 120.73 121.85 120.03 121.24 3,378,970
05/19/2015 119.82 121.13 119.69 120.55 3,554,852
05/18/2015 119.22 119.98 118.8436 119.8 2,824,585
05/15/2015 118.78 119.35 118.31 119.33 3,067,001
05/14/2015 117.18 118.62 116.21 118.53 4,771,211
05/13/2015 114.62 116.3 114.62 115.86 3,667,675
05/12/2015 114.23 115.08 113.83 114.64 3,840,918
05/11/2015 115.61 115.79 114.72 114.77 3,365,729
05/08/2015 115.925 116.59 115.05 115.68 3,065,739
05/07/2015 113.15 115.14 113.11 114.76 3,299,965
05/06/2015 114 114.4899 112.66 113.49 3,366,086
05/05/2015 113.94 114.28 113.01 113.37 3,929,297
05/04/2015 113.7 114.925 113.45 114.56 3,529,403
05/01/2015 112.29 113.66 111.74 113.2 5,776,305
04/30/2015 113.53 114.33 111.12 111.4 6,678,754
04/29/2015 116.22 117.32 112.04 113.61 7,094,003
04/28/2015 116.89 117.74 114.28 117.59 4,144,340
04/27/2015 119.18 119.41 116.07 116.24 5,080,398
04/24/2015 118.28 119.09 118.02 118.69 3,139,176
04/23/2015 117.48 118.58 116.96 118.26 3,237,094
04/22/2015 119.54 119.94 117.17 117.81 3,845,874
04/21/2015 119 119.63 118.76 119.28 3,379,785
04/20/2015 119.85 120.33 118.07 118.58 4,650,953
04/17/2015 121 121.05 117.7401 118.71 4,355,944
04/16/2015 121.93 122.32 120.52 121.6 7,067,090
04/15/2015 120.38 120.74 116.55 117.32 7,308,144
04/14/2015 119.34 120.18 118.52 119.92 3,208,053
04/13/2015 121 121.31 119.13 119.37 3,960,489
04/10/2015 118.55 119.098 117.97 119 2,230,081
04/09/2015 117.83 118.76 117.6 118.55 2,247,178
04/08/2015 117.78 118.833 117.47 118.19 2,626,960
04/07/2015 119.45 119.829 117.27 117.35 2,523,403
04/06/2015 116.02 118.52 115.95 117.7 2,540,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?