UnitedHealth Group Incorporated Historical Stock Prices

UNH 
$113.2
*  
1.80
1.62%
Get UNH Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  112.15  113.66  111.74  113.20 5,799,222
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
04/02/2015 117.6 118.38 116.87 117.36 2,497,135
04/01/2015 119.52 119.52 116.54 117.45 4,825,729
03/31/2015 120.8 120.93 118.22 118.29 4,572,933
03/30/2015 122.32 123.76 120.5301 121 5,178,247
03/27/2015 116.06 118.22 116.02 118.01 2,608,415
03/26/2015 116.07 117.21 114.6 116.25 2,856,404
03/25/2015 118.85 119.75 116.51 116.54 3,385,395
03/24/2015 118.9 119.64 118.08 118.12 3,049,248
03/23/2015 119.48 120.48 118.59 119.04 4,576,531
03/20/2015 121.35 121.53 119 119.14 7,180,809
03/19/2015 120 121.1 119.82 120.76 4,027,447
03/18/2015 117.43 120.52 116.73 119.96 5,533,218
03/17/2015 118.08 118.13 116.9164 117.6 3,303,498
03/16/2015 116 118.69 115.82 118.52 4,692,162
03/13/2015 114.44 115.39 113.53 115.25 3,066,826
03/12/2015 113.32 115.05 113.15 114.88 3,258,580
03/11/2015 112.9 113.59 112.64 112.72 2,593,663
03/10/2015 114.26 114.41 112.46 112.46 3,956,866
03/09/2015 112.97 114.96 112.87 114.9 3,942,031
03/06/2015 115.16 115.16 112.609 112.88 3,196,510
03/05/2015 114.07 115.72 114.07 114.79 2,941,413
03/04/2015 112.25 113.965 111.65 113.82 3,180,832
03/03/2015 113.95 114.49 112.36 112.86 3,163,749
03/02/2015 113.77 114.85 113.75 114.4 2,941,356
02/27/2015 113.77 114.25 113.41 113.63 4,016,356
02/26/2015 114.41 114.62 113.37 113.66 3,126,721
02/25/2015 115.82 115.82 113.72 114.05 3,845,916
02/24/2015 116.26 116.58 115.32 115.43 3,582,523
02/23/2015 112.99 116.49 112.85 116.4 7,059,978
02/20/2015 109.96 112.82 109.44 112.62 4,645,220
02/19/2015 109.54 110.36 109.44 110.03 2,674,720
02/18/2015 109 110.22 108.95 109.77 2,958,530
02/17/2015 109.34 109.76 108.52 109.76 3,430,174
02/13/2015 109.69 109.8399 108.68 109.44 3,727,565
02/12/2015 110.7 110.78 108.83 109.84 3,377,914
02/11/2015 108.73 110.06 108.38 109.85 3,798,353
02/10/2015 107.26 109.46 107.13 108.97 5,437,375
02/09/2015 106.93 107.24 106.28 106.49 3,891,936
02/06/2015 108.59 109.4 107.19 107.6 3,661,402
02/05/2015 108.32 109.81 108.32 108.82 3,291,482
02/04/2015 106.83 108.74 106.75 107.92 4,768,658
02/03/2015 107.35 108 106.52 107.81 4,192,622
02/02/2015 106.73 107.34 105.07 107.29 4,656,862
01/30/2015 108.62 109.39 106.14 106.25 5,397,460
01/29/2015 108.15 109.58 106.74 109.39 4,910,962
01/28/2015 110.57 110.88 108.45 108.46 6,585,577
01/27/2015 110.95 111.25 109.92 110.01 4,718,269
01/26/2015 112 112 110.76 111.61 4,203,270
01/23/2015 113.64 114.32 112 112 5,255,467
01/22/2015 109.75 114.12 109.33 113.85 8,041,737
01/21/2015 106.52 109.45 105.62 109.32 8,293,427
01/20/2015 106.2 106.38 104.495 105.62 6,525,963
01/16/2015 104.5 106 103.65 105.77 6,045,046
01/15/2015 103.56 104.59 103.13 104.46 5,811,913
01/14/2015 101.61 103.48 101.18 103.33 4,725,564
01/13/2015 103.94 105.6 101.84 103.07 3,853,328
01/12/2015 103.83 104 101.91 102.55 3,051,543
01/09/2015 104.42 104.63 102.9 103.72 3,396,502
01/08/2015 101.57 104.9825 100.72 104.7 5,346,134
01/07/2015 98.96 100.3 98.92 99.93 3,225,785
01/06/2015 99.83 100.14 98.46 98.92 3,465,725
01/05/2015 100.3 100.45 98.745 99.12 4,679,020
01/02/2015 101.5 102.62 100.0089 100.78 3,069,280
12/31/2014 103.12 103.68 101.03 101.09 2,313,774
12/30/2014 102.25 103.06 102.25 102.85 1,767,578
12/29/2014 102.38 103.01 101.83 102.33 1,708,073
12/26/2014 102.59 103 102.16 102.55 2,019,906
12/24/2014 103 103.32 102.54 102.68 951,739
12/23/2014 103.72 103.93 102.44 102.85 3,030,141
12/22/2014 102.58 103.24 102.47 103.04 2,385,715
12/19/2014 102 104 102 102.49 7,981,992
12/18/2014 100.28 102.26 99.91 102.24 4,623,105
12/17/2014 96.55 99.75 96.17 99.14 6,222,287
12/16/2014 97.65 98.78 95.75 95.85 4,835,291
12/15/2014 98.8 99.75 97.41 98.27 3,624,338
12/12/2014 99.58 100.41 98.69 98.76 3,081,273
12/11/2014 99.39 100.67 99.24 99.73 2,940,571
12/10/2014 100.77 101.02 99.0071 99.09 3,908,657
12/09/2014 99.04 101.09 98.75 101.02 3,754,179
12/08/2014 100.32 100.9 99.635 99.92 3,081,500
12/05/2014 99.81 100.71 99.68 100.33 3,100,078
12/04/2014 100.84 100.93 99.42 99.67 4,089,785
12/03/2014 99.88 101.33 99.7 100.8 6,660,648
12/02/2014 99 100 98.2 99.83 5,293,215
12/01/2014 98.75 99.829 98.01 99.06 4,874,853
11/28/2014 98.7 99.42 98.43 98.63 2,177,486
11/26/2014 97.99 98.74 97.82 98.11 2,765,874
11/25/2014 97 98.14 96.91 97.9 4,066,251
11/24/2014 97.27 97.29 96.51 96.9 3,950,473
11/21/2014 97.4 98.04 96.59 96.71 4,408,560
11/20/2014 96.46 96.85 96.17 96.85 3,316,654
11/19/2014 97.73 98.41 96.79 96.86 3,433,847
11/18/2014 96.99 98.61 96.85 98.19 4,320,839
11/17/2014 95.2 96.69 94.84 96.47 3,297,638
11/14/2014 96.02 96.12 94.87 95.11 2,709,353
11/13/2014 95.64 96.74 95.4 95.9 2,758,179
11/12/2014 95.23 95.97 94.52 95.68 2,897,642
11/11/2014 95.05 95.75 94.72 95.69 2,291,363
11/10/2014 93.68 95 93.5 94.75 4,067,066
11/07/2014 95.5 95.72 93.01 93.61 6,155,368
11/06/2014 96.04 96.64 95.9 96.21 3,743,249
11/05/2014 95.57 96.01 95.02 95.8 3,454,715
11/04/2014 94.99 95.6 94.24 94.98 4,437,296
11/03/2014 95.45 95.665 94.5 94.86 4,001,207
10/31/2014 95 95.67 94.31 95.01 5,011,736
10/30/2014 92.56 94.15 92.5 93.88 2,817,216
10/29/2014 92.9 93.68 92.685 92.96 4,330,118
10/28/2014 91.05 92.78 90.36 92.64 4,741,275
10/27/2014 91.43 92.28 91.375 92.13 3,938,163
10/24/2014 90.66 91.7 90.59 91.64 2,977,284
10/23/2014 90.94 91.28 90.42 90.66 3,159,178
10/22/2014 91.44 91.44 89.71 89.77 4,290,263
10/21/2014 89.16 91.08 88.85 90.95 5,880,632
10/20/2014 88.24 88.84 88 88.54 4,890,860
10/17/2014 86.85 88.81 86.75 88.18 8,532,669
10/16/2014 84.76 86.7 84.096 85.39 10,229,010
10/15/2014 82.17 82.98 80.72 82.16 8,308,859
10/14/2014 84.34 84.57 82.55 82.82 5,929,537
10/13/2014 85.22 85.95 83.76 83.95 3,672,596
10/10/2014 85.09 86.82 85.05 85.39 4,036,846
10/09/2014 86.35 86.55 84.63 84.94 4,432,816
10/08/2014 84.29 86.84 83.99 86.62 4,787,417
10/07/2014 84.9 85.13 83.93 84.19 3,412,862
10/06/2014 86.65 86.945 84.95 85.09 2,596,071
10/03/2014 85.37 86.28 85.07 86.02 3,108,068
10/02/2014 84.85 85.27 83.73 84.9 3,046,995
10/01/2014 86 86.26 84.61 84.88 4,140,232
09/30/2014 86.68 87.08 86.115 86.25 2,843,214
09/29/2014 85.58 86.95 85.58 86.51 3,114,771
09/26/2014 86.25 86.97 85.91 86.6 2,260,493
09/25/2014 87.79 88 86.03 86.18 3,657,085
09/24/2014 86.62 88.46 86.6 88.21 2,661,475
09/23/2014 87.32 87.69 86.38 86.59 2,640,243
09/22/2014 87.8 88.44 87.48 87.77 2,335,394
09/19/2014 88.51 88.72 87.6401 87.8 6,486,285
09/18/2014 87.42 87.97 87.19 87.63 2,583,988
09/17/2014 86.95 87.5597 86.474 86.99 3,302,717
09/16/2014 86 87.37 85.85 87.16 2,973,728
09/15/2014 86.3 86.82 85.83 86.03 2,441,840
09/12/2014 87.24 87.24 85.86 86.18 2,582,410
09/11/2014 86.76 87.12 86.2 87.08 3,034,538
09/10/2014 88.44 88.5 86.69 87.25 3,355,774
09/09/2014 88 88.85 87.49 88.56 4,409,409
09/08/2014 87.7 88 87.42 87.91 2,297,999
09/05/2014 86.95 87.8 86.74 87.75 3,873,450
09/04/2014 86.76 88.45 86.71 87.06 3,650,146
09/03/2014 86.78 87.35 86.42 86.79 2,824,358
09/02/2014 87.12 87.22 85.76 86.39 3,726,067
08/29/2014 86.75 87.23 86.35 86.68 3,297,485
08/28/2014 86 87 85.52 86.34 2,749,727
08/27/2014 85.18 86.97 84.96 86.38 5,800,693
08/26/2014 84.45 85.34 84.15 85.12 2,267,813
08/25/2014 84.39 84.75 83.95 84.24 1,988,051
08/22/2014 83.6 84 83.46 83.78 2,089,266
08/21/2014 83.61 84.1 83.59 83.77 2,648,527
08/20/2014 82.94 83.75 82.36 83.43 2,579,624
08/19/2014 82.49 83.76 82.05 83.47 3,549,310
08/18/2014 81.77 82.48 81.35 82.34 2,795,757
08/15/2014 82.21 82.28 80.81 81.47 2,442,721
08/14/2014 81.71 82.07 80.1599 81.82 2,233,821
08/13/2014 80.62 81.67 80.385 81.51 3,049,868
08/12/2014 79.61 80.39 79.53 80.22 3,206,150
08/11/2014 80.39 80.65 79.76 79.87 3,460,029
08/08/2014 79.41 80.19 78.74 80.12 3,713,398
08/07/2014 81 81.09 79.16 79.26 5,465,365
08/06/2014 80.95 82.1199 80.74 81.5 3,311,312
08/05/2014 81.83 82.53 80.57 80.99 4,599,538
08/04/2014 81.59 82.53 81.155 82.27 3,197,713
08/01/2014 81.14 82.07 80.56 81.49 4,625,057
07/31/2014 81.77 82.18 80.545 81.05 5,345,370
07/30/2014 84.76 84.87 81.72 82.95 7,171,844
07/29/2014 84.96 85.56 83.99 84.27 4,897,834
07/28/2014 85.03 85.9 84.6 85.75 2,206,321
07/25/2014 84.12 85.01 84 84.68 3,362,573
07/24/2014 85.45 86.33 85.29 85.68 3,600,529
07/23/2014 86.31 86.545 85.77 85.94 2,596,329
07/22/2014 85.52 86.76 85.47 86.05 4,366,881
07/21/2014 85.22 85.29 84.03 85.06 4,025,054
07/18/2014 85.47 85.78 84.43 85.52 3,892,050
07/17/2014 84.25 87.24 83.43 85.11 7,117,917
07/16/2014 84.07 84.13 83.215 83.76 3,955,246
07/15/2014 84.04 84.74 83.7323 83.9 4,356,262
07/14/2014 83.33 84.69 83.21 84.27 3,794,499
07/11/2014 81.92 83.13 81.726 82.87 2,758,370
07/10/2014 81.28 82.51 81.05 82.08 3,829,357
07/09/2014 81.98 82.75 81.89 82.74 3,079,544
07/08/2014 82.02 82.07 81.38 81.93 2,967,339
07/07/2014 82.99 83.1 81.79 82.22 2,558,521
07/03/2014 82.59 83.44 82.32 83.35 2,183,356
07/02/2014 81.8 82.52 81.07 82.49 3,693,498
07/01/2014 81.74 82.35 81.65 81.89 5,482,404
06/30/2014 82.28 82.54 81.595 81.75 3,916,130
06/27/2014 81.69 82.11 81.31 82 4,755,622
06/26/2014 82.48 82.48 81.66 82.29 2,915,913
06/25/2014 81.35 82.38 80.81 82.34 3,629,173
06/24/2014 81.43 82.385 81.42 81.74 4,685,483
06/23/2014 81.39 81.65 80.98 81.49 3,066,875
06/20/2014 80.83 81.485 80.46 81.41 7,366,539
06/19/2014 79.35 80.79 79.26 80.51 4,538,620
06/18/2014 78.17 79.37 77.78 79.21 4,823,037
06/17/2014 77.9 78.25 77.53 78.17 3,430,890
06/16/2014 79.18 79.21 77.81 78 4,542,934
06/13/2014 79.34 79.37 78.6 79.18 2,265,154
06/12/2014 79.78 80 79.095 79.44 2,559,953
06/11/2014 79.76 80.34 79.42 80.17 2,733,527
06/10/2014 79.6 79.995 79.47 79.81 2,444,509
06/09/2014 80.05 80.25 79.26 79.76 2,801,673
06/06/2014 79.99 80.32 79.57 79.93 3,286,592
06/05/2014 80.48 80.75 79.68 79.8 3,453,679
06/04/2014 79.73 80.57 79.48 80.51 3,552,853
06/03/2014 79.31 80.18 79.28 79.88 2,841,136
06/02/2014 79.77 79.93 79.32 79.47 1,986,392
05/30/2014 79.24 79.74 78.88 79.63 5,139,927
05/29/2014 78.6 79.425 78.08 79.37 3,526,776
05/28/2014 78.97 79.21 78.3 78.58 2,250,873
05/27/2014 79.23 79.33 78.66 79.11 2,645,515
05/23/2014 78.65 79 78.3622 78.77 2,251,500
05/22/2014 77.71 78.63 77.63 78.34 3,146,902
05/21/2014 76.71 77.88 76.63 77.72 2,401,209
05/20/2014 77.19 77.4 76.36 76.66 2,806,414
05/19/2014 76.42 77.23 76.36 77.2 2,149,084
05/16/2014 76.35 76.67 76.01 76.65 2,974,554
05/15/2014 77.16 77.32 76.23 76.48 3,075,204
05/14/2014 78.05 78.05 76.94 77.17 2,635,300
05/13/2014 77.86 78.22 77.53 78.04 3,059,008
05/12/2014 77.2 78.02 77.1 77.74 3,110,874
05/09/2014 76.82 77.3 76.62 76.95 3,465,602
05/08/2014 77.82 78.06 76.74 76.89 4,942,333
05/07/2014 75.59 77.95 75.08 77.91 6,383,483
05/06/2014 75.13 75.6 74.89 75.26 4,728,216
05/05/2014 74.83 75.31 74.3 75.23 4,476,125
05/02/2014 74.68 75.33 74.51 75.03 3,794,748
05/01/2014 75.05 75.4 74.26 74.95 4,597,953
*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?