UnitedHealth Group Incorporated Common Stock (DE) Historical Stock Prices

UNH 
$137.29
*  
1.90
1.37%
Get UNH Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading UNH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 24-MAR-2016 TO 24-JUN-2016

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.
16:00 135.59 138.62 135.15 137.29 4,475,066
06/24/2016 135.66 138.62 135.15 137.29 4,474,416
06/23/2016 139.35 139.975 138.01 139.19 2,564,429
06/22/2016 138.45 139.54 137.63 137.9 2,375,253
06/21/2016 139.2 139.23 138.07 138.19 2,021,426
06/20/2016 139.22 139.84 138.14 138.52 3,731,651
06/17/2016 138.76 138.85 136.55 137.69 4,430,877
06/16/2016 137.21 138.89 136.38 138.66 3,169,122
06/15/2016 137.74 138.17 137.0501 137.26 2,369,365
06/14/2016 137.88 138.258 137.34 137.87 2,970,210
06/13/2016 139 140.13 138.08 138.09 2,813,603
06/10/2016 140.25 140.39 138.64 139.24 2,805,779
06/09/2016 140.49 140.87 139.54 140.68 3,677,002
06/08/2016 137.27 140.89 137 140.4 6,173,288
06/07/2016 138.16 138.5 136.88 136.94 2,943,099
06/06/2016 136.92 138.39 136.51 138.15 2,960,012
06/03/2016 135.61 137.12 135.15 136.84 3,625,601
06/02/2016 134.26 136.15 134.01 136.04 4,014,843
06/01/2016 133.58 134.85 133.02 134.53 2,618,072
05/31/2016 134.6 134.75 133.48 133.67 3,633,992
05/27/2016 132.98 134.53 132.96 134 1,833,441
05/26/2016 133.5 133.96 132.66 132.98 1,499,328
05/25/2016 133.21 134.3 132.78 133.42 2,211,337
05/24/2016 130.76 132.99 130.31 132.59 2,702,417
05/23/2016 130.125 131.2 130.01 130.42 3,036,471
05/20/2016 130.63 131.79 130.2 130.94 2,538,163
05/19/2016 129.69 131.12 128.76 130 2,756,045
05/18/2016 129.11 131.27 128.93 130.51 2,253,659
05/17/2016 130.57 131.22 128.99 129.56 2,294,547
05/16/2016 128.75 130.86 128.53 130.64 2,465,993
05/13/2016 129.1 130.03 128.55 129 3,137,335
05/12/2016 131 131.2899 128.75 129.74 3,210,422
05/11/2016 133.74 134 130.58 130.69 3,449,978
05/10/2016 132.92 133.6 132.58 133.57 2,223,527
05/09/2016 131.75 133.59 131.57 132.67 2,191,779
05/06/2016 132.09 132.28 130.6 132.04 2,616,094
05/05/2016 132.05 133.28 131.85 132.31 2,054,684
05/04/2016 131.02 132.41 130.585 132.03 2,909,277
05/03/2016 131.37 133.23 131.1324 132.46 3,632,324
05/02/2016 132.61 132.93 130.92 132.1 2,887,782
04/29/2016 131.06 131.88 128.93 131.68 4,161,071
04/28/2016 132.79 134.39 131.685 132.07 3,330,317
04/27/2016 134.34 134.58 131.9 132.8 3,358,722
04/26/2016 133.97 134.61 133 134.24 2,637,466
04/25/2016 133.71 134.07 132.59 133.78 2,702,116
04/22/2016 133.72 134.33 133.0519 134.13 2,782,268
04/21/2016 133.56 134 132.43 132.96 3,785,919
04/20/2016 131.29 135.11 130.9 133.93 7,320,667
04/19/2016 130.09 131.3 129.12 130.5 4,340,015
04/18/2016 126.88 128.03 126.6 127.81 2,716,013
04/15/2016 127.89 128.06 126.22 127.33 2,832,711
04/14/2016 127.72 128.57 127.5595 127.98 1,674,578
04/13/2016 127.65 128.66 127.27 127.76 2,591,828
04/12/2016 126.3 127.36 125.4 126.8 2,887,172
04/11/2016 125.83 126.94 125.83 126.33 3,119,155
04/08/2016 127.19 128.15 125.26 125.68 3,642,689
04/07/2016 127.51 128.44 126.23 126.87 3,186,604
04/06/2016 127.23 128.42 126.88 128.03 3,021,346
04/05/2016 128.95 129.46 126.9 127.04 4,439,814
04/04/2016 130.5 130.7 128.875 129.49 2,806,144
04/01/2016 128.69 130.44 128.36 129.92 3,901,675
03/31/2016 129.64 129.97 128.29 128.9 3,181,784
03/30/2016 130.09 131.105 129.39 129.68 2,578,505
03/29/2016 129.27 130.09 128.54 129.83 2,460,518
03/28/2016 128.82 129.5 128.01 128.92 1,955,192
03/24/2016 128.97 130.32 127.17 128.59 4,153,996
*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?