Historical Stock Prices

UNH 
$75.78
*  
2.41
 negative 
3.08%
Get UNH Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 75.44 76.65 73.61 75.78 13,422,840
04/16/2014 79.49 79.54 77.4701 78.19 8,097,951
04/15/2014 79.36 79.72 78.06 79.51 4,719,051
04/14/2014 79.44 79.68 78.3804 79.18 4,013,706
04/11/2014 79.77 79.97 78.82 78.95 3,418,743
04/10/2014 81.42 81.99 79.78 79.99 4,849,997
04/09/2014 80.8 81.56 80.5 81.39 3,308,856
04/08/2014 81.07 81.55 80.11 80.66 4,044,915
04/07/2014 81.5 81.98 80.75 81.08 5,286,743
04/04/2014 82.69 82.93 81.3688 81.53 4,788,114
04/03/2014 81.65 82.35 81.6 82.25 4,214,704
04/02/2014 81.54 81.74 81.27 81.61 3,832,145
04/01/2014 82.35 83.05 81.58 81.84 4,339,815
03/31/2014 82.08 82.27 81.41 81.99 3,513,665
03/28/2014 81.4 82.3499 81.26 81.62 4,782,968
03/27/2014 81.58 81.9 80.78 81.02 5,439,281
03/26/2014 81.48 82.3 81.07 81.54 6,909,988
03/25/2014 81.59 82.15 80.98 81.1 4,588,786
03/24/2014 81.65 81.72 80.86 81.28 5,306,212
03/21/2014 82.19 83.32 81.3 81.34 11,828,110
03/20/2014 79.58 81.59 79.43 81.53 6,646,538
03/19/2014 78.07 80.3 77.94 79.96 8,959,988
03/18/2014 76.97 78.05 76.77 78 3,570,775
03/17/2014 76.14 77.02 76.09 76.76 3,517,946
03/14/2014 77.02 77.02 75.65 75.7 5,088,169
03/13/2014 77.76 78.1 76.96 77.01 3,178,556
03/12/2014 77.28 77.7 77.23 77.6 2,875,361
03/11/2014 77.91 78.45 77.52 77.78 3,471,220
03/10/2014 77.28 77.9 77.11 77.88 2,986,355
03/07/2014 78.01 78.07 77.04 77.4 3,434,662
03/06/2014 78.15 78.34 77.55 77.64 4,200,499
03/05/2014 78.26 78.5 77.58 77.99 3,917,625
03/04/2014 77.74 78.57 77.54 78.13 5,164,532
03/03/2014 76.7 77.46 76.53 77.1 3,673,405
02/28/2014 76.04 77.71 75.8 77.27 6,176,557
02/27/2014 75.78 76.41 75.6 76.02 4,227,261
02/26/2014 75.33 76.125 74.78 76.06 5,433,087
02/25/2014 75.98 76.14 75.13 75.32 3,761,827
02/24/2014 74.14 76.77 74 76.01 9,558,983
02/21/2014 73.43 74.1 73.34 73.81 4,550,548
02/20/2014 73.6 74.11 73.23 73.48 4,134,029
02/19/2014 73.55 74.31 73.42 73.55 3,926,547
02/18/2014 73.52 74.62 73.45 73.83 5,538,437
02/14/2014 71.16 73.84 71 73.52 6,861,344
02/13/2014 70.13 71.48 69.93 71.21 3,787,957
02/12/2014 70.91 71.3 69.98 70.24 4,120,630
02/11/2014 69.76 70.87 69.58 70.62 5,543,043
02/10/2014 70.91 71.07 69.57 69.74 7,774,047
02/07/2014 70.5 71.65 70.11 71.36 6,954,629
02/06/2014 70.77 71.06 70.09 70.87 4,765,611
02/05/2014 69.94 71.2 69.835 70.82 4,394,316
02/04/2014 70.8 71 69.8 70.51 4,646,137
02/03/2014 72.14 72.21 70.64 70.74 4,526,086
01/31/2014 71.87 72.35 71.45 72.28 4,291,480
01/30/2014 71.7 73.04 71.53 72.8 4,254,018
01/29/2014 71.39 72.96 70.84 71.26 6,005,149
01/28/2014 71.65 72.36 71.47 71.71 2,932,650
01/27/2014 71.31 72.2 71.14 71.65 4,233,604
01/24/2014 72.83 72.92 71.38 71.6 5,636,966
01/23/2014 72.7 73.69 72.49 73.2 5,050,323
01/22/2014 73.825 73.93 73.24 73.4 4,864,692
01/21/2014 72.72 73.62 72.41 73.16 6,379,271
01/17/2014 73.12 73.12 72.302 72.52 5,551,269
01/16/2014 74.13 74.84 72.15 72.76 8,892,825
01/15/2014 73.99 74.86 73.99 74.84 7,043,329
01/14/2014 74.05 74.34 73.69 74.02 5,783,945
01/13/2014 74.67 75 73.675 73.94 5,248,679
01/10/2014 76.2 76.3 74.55 74.7 6,632,150
01/09/2014 75.65 76.24 75.65 76.08 6,291,462
01/08/2014 76.33 76.46 75.48 75.62 6,172,225
01/07/2014 74.94 77.3299 74.94 76.51 6,542,473
01/06/2014 75.42 75.42 74.12 74.24 3,424,534
01/03/2014 74.8 75.76 74.6 75.1 3,206,426
01/02/2014 74.91 75.29 74.51 74.57 3,066,950
12/31/2013 75 75.54 74.632 75.3 2,279,959
12/30/2013 74.85 75.04 74.31 74.78 1,983,548
12/27/2013 75 75.32 74.58 74.69 2,859,886
12/26/2013 74.44 74.97 74.28 74.85 2,121,027
12/24/2013 74.2 74.42 73.92 74.13 1,253,543
12/23/2013 73.84 74.59 73.71 74.35 3,263,103
12/20/2013 72.63 73.73 72.62 73.35 7,502,568
12/19/2013 72.17 72.525 71.67 72.39 4,359,199
12/18/2013 71.03 72.465 70.7 72.38 4,975,696
12/17/2013 71.22 71.22 70.2 70.73 4,280,084
12/16/2013 70.73 71.38 70.53 71.06 4,369,520
12/13/2013 71.2 71.86 70.46 70.48 4,737,015
12/12/2013 72.19 72.57 70.91 71.01 5,815,289
12/11/2013 74.08 74.1 71.9 72.14 7,304,164
12/10/2013 73.7 74.41 73.68 74.05 3,741,085
12/09/2013 73.5 74.31 73.43 73.72 3,988,587
12/06/2013 73.23 73.72 72.84 73.5 3,886,028
12/05/2013 73.32 73.68 72.54 72.75 4,104,718
12/04/2013 73.02 74.41 72.54 73.65 5,548,675
12/03/2013 74.14 74.14 72.92 73.73 5,148,627
12/02/2013 73.64 74.45 73.64 74.16 4,276,029
11/29/2013 74.59 74.93 74.23 74.48 2,025,591
11/27/2013 74.67 74.93 74.08 74.36 3,639,781
11/26/2013 74.21 74.99 74.05 74.52 4,635,376
11/25/2013 74 74.66 73.79 74.07 3,773,872
11/22/2013 72.91 73.75 72.8 73.74 3,178,385
11/21/2013 72.39 73.68 72.37 72.91 4,368,036
11/20/2013 71.88 72.86 71.66 71.98 5,031,313
11/19/2013 71.76 71.9101 71.26 71.61 4,260,742
11/18/2013 71.97 72.1 71.5 71.68 3,263,683
11/15/2013 71.13 71.96 71.09 71.87 3,872,599
11/14/2013 71.34 71.6 70.94 71.44 3,581,223
11/13/2013 69.95 71.13 69.81 71.01 3,871,120
11/12/2013 70.47 70.9 69.87 69.95 3,604,788
11/11/2013 70.73 70.95 70.29 70.5 3,082,593
11/08/2013 69.7 70.53 69.64 70.5 3,741,901
11/07/2013 70.9 70.98 69.66 69.76 4,497,253
11/06/2013 68.87 71.021 68.8 70.29 5,486,273
11/05/2013 68.5 68.94 68.27 68.72 3,328,714
11/04/2013 68.78 69.26 68.355 68.95 3,698,729
11/01/2013 68.27 68.7 67.95 68.63 4,459,013
10/31/2013 68.4 68.71 67.86 68.26 4,216,661
10/30/2013 68.12 68.67 67.77 68.01 4,360,521
10/29/2013 66.88 68.145 66.85 68.08 5,860,047
10/28/2013 67.55 67.7999 66.72 66.94 6,977,668
10/25/2013 67.51 68.18 67.28 67.62 6,892,473
10/24/2013 68.01 68.39 67.18 67.61 6,352,512
10/23/2013 68.51 68.605 67.65 68.01 8,227,678
10/22/2013 68.22 69.634 68.22 68.86 7,647,251
10/21/2013 68.65 68.77 67.09 68.2 11,496,940
10/18/2013 71.26 71.35 67.54 68.76 21,080,620
10/17/2013 71.77 72.88 71.05 71.37 21,810,220
10/16/2013 74.5 75.49 74.38 75.19 4,368,632
10/15/2013 74.51 74.925 73.76 73.87 2,922,868
10/14/2013 73.86 74.81 73.52 74.72 2,562,179
10/11/2013 73.93 74.27 73.495 74.27 2,935,812
10/10/2013 72.13 73.98 71.84 73.98 4,894,314
10/09/2013 71.71 71.88 71.175 71.38 4,464,075
10/08/2013 72 72.415 71.43 71.48 6,049,149
10/07/2013 72.59 72.7 72.16 72.17 4,786,970
10/04/2013 72.5 73.135 72.23 72.99 4,297,567
10/03/2013 72.5 72.98 72.26 72.52 5,038,326
10/02/2013 72.24 72.63 72.07 72.57 2,705,731
10/01/2013 71.74 72.94 71.65 72.58 4,322,325
09/30/2013 71.29 71.67 71.01 71.61 4,183,642
09/27/2013 71.7 72.11 71.5 71.99 3,547,969
09/26/2013 72 72.81 71.92 72.16 2,413,165
09/25/2013 72.3 72.66 71.86 71.98 4,812,944
09/24/2013 72.18 72.94 71.63 72.32 4,773,555
09/23/2013 70.8 71.94 70.62 71.82 4,482,511
09/20/2013 70.55 71.75 70.4 70.57 9,088,657
09/19/2013 73.09 73.12 70.62 70.84 8,322,851
09/18/2013 74.15 74.19 72.44 73.04 7,725,552
09/17/2013 75.11 75.35 73.93 74.31 5,138,112
09/16/2013 75.09 75.88 74.97 75.12 4,228,744
09/13/2013 74.92 75.249 74.12 74.48 3,420,970
09/12/2013 75.32 75.5 74.7 74.74 2,823,758
09/11/2013 74.58 75.19 74.33 75.18 3,819,211
09/10/2013 74.6 74.64 73.84 74.63 3,925,413
09/09/2013 74.11 74.55 73.78 74.25 2,629,630
09/06/2013 74.24 74.79 72.55 74.06 3,584,069
09/05/2013 73.34 74.23 73.14 74.04 2,861,586
09/04/2013 72.46 73.35 72.2 73.35 3,333,446
09/03/2013 71.81 72.7699 71.79 72.56 3,800,624
08/30/2013 72.46 72.81 71.49 71.74 4,186,242
08/29/2013 71.34 72.83 71.15 72.44 5,243,530
08/28/2013 71.4 72.16 71.35 71.54 3,297,665
08/27/2013 71.95 72.14 71.32 71.52 3,626,382
08/26/2013 72.64 72.92 72.28 72.38 2,801,553
08/23/2013 72.01 72.72 71.91 72.54 3,218,184
08/22/2013 72.04 72.74 71.83 71.97 2,959,424
08/21/2013 72.18 72.34 71.47 71.85 3,314,236
08/20/2013 71.85 72.84 71.61 72.46 3,112,134
08/19/2013 71.53 72.2046 71.46 71.71 2,794,836
08/16/2013 71.15 71.98 71 71.43 3,323,573
08/15/2013 71.99 72.62 71.37 71.4 3,402,034
08/14/2013 73.19 73.3 72.31 72.49 3,078,963
08/13/2013 72.43 73.39 72.31 73.35 2,627,394
08/12/2013 72.41 72.59 72.01 72.39 3,043,265
08/09/2013 73.2 73.59 72.27 72.93 2,556,899
08/08/2013 73.15 73.67 72.86 73.18 2,171,566
08/07/2013 73.18 73.4 72.62 72.92 2,807,309
08/06/2013 73.18 73.37 72.53 73.24 3,089,540
08/05/2013 72.36 73.575 72.3 73.34 2,870,991
08/02/2013 73.03 73.03 71.93 72.26 3,601,029
08/01/2013 73.23 73.52 72.9 73.16 3,254,017
07/31/2013 72.47 73.66 72.47 72.85 5,964,715
07/30/2013 72.88 73.22 71.98 72.27 5,375,404
07/29/2013 72.11 72.86 71.96 72.79 3,835,319
07/26/2013 72.13 72.59 71.565 72.21 3,825,941
07/25/2013 72.08 72.62 71.7 72.62 3,839,306
07/24/2013 72.81 73.15 72.18 72.53 6,023,237
07/23/2013 72.21 72.74 71.8201 72.69 3,932,159
07/22/2013 71.56 72.54 71.4 72.18 5,039,135
07/19/2013 70.61 72.09 70.1601 71.45 7,504,582
07/18/2013 69.35 70.85 68.91 70.55 14,084,720
07/17/2013 67.01 67.44 65.92 66.23 8,904,554
07/16/2013 67.24 67.35 66.56 66.91 5,459,552
07/15/2013 68.13 68.19 67.46 67.62 3,813,566
07/12/2013 68.57 68.74 67.69 68 4,646,763
07/11/2013 68.27 68.55 67.65 68.36 6,590,148
07/10/2013 68 68.75 67.61 67.69 4,383,811
07/09/2013 68.02 68.449 67.29 67.97 4,275,660
07/08/2013 66.95 67.58 66.36 67.56 6,196,358
07/05/2013 65.96 66.19 65.27 66.17 2,356,427
07/03/2013 64.96 65.844 64.65 65.54 2,277,651
07/02/2013 65.43 65.66 65.05 65.27 4,483,469
07/01/2013 65.89 66.36 65.52 65.63 3,737,190
06/28/2013 65.62 66.13 65.04 65.48 6,870,317
06/27/2013 65.06 66.19 64.96 66.09 4,487,937
06/26/2013 64.03 65.06 64.02 64.78 4,854,856
06/25/2013 65.03 65.54 63.66 63.73 4,962,254
06/24/2013 63.49 65.04 63.46 64.65 5,720,028
06/21/2013 64.19 64.83 63.43 63.9 7,807,058
06/20/2013 64.8 64.82 63.65 63.8 5,746,370
06/19/2013 65.7 66.16 65.23 65.26 6,370,653
06/18/2013 64.9 65.71 64.46 65.68 5,183,133
06/17/2013 64.29 65.24 64.1 64.37 4,974,919
06/14/2013 64.13 64.45 63.59 63.8 3,122,575
06/13/2013 63.7 64.21 63.15 64.15 4,379,530
06/12/2013 64.24 64.51 63.62 63.83 3,891,093
06/11/2013 63.15 64.56 62.7 63.93 6,063,305
06/10/2013 62.58 63.9 62.57 63.68 5,256,504
06/07/2013 62.27 62.93 61.7 62.57 5,218,723
06/06/2013 61.75 61.92 60.95 61.92 4,711,462
06/05/2013 63.01 63.11 61.65 61.75 5,380,035
06/04/2013 62.6 62.99 61.92 62.36 5,151,061
06/03/2013 62.89 63 62.09 62.8 3,756,965
05/31/2013 64.45 64.845 62.6 62.63 5,891,184
05/30/2013 63.43 64.9 63.02 64.66 5,674,292
05/29/2013 63.32 63.55 62.81 63.35 5,009,278
05/28/2013 62.49 63.58 62.4 63.34 5,341,245
05/24/2013 62.02 62.52 61.49 62.06 4,697,868
05/23/2013 62.09 62.82 61.82 62.36 4,479,061
05/22/2013 62 63.27 61.5301 62.28 6,310,378
05/21/2013 62.57 63.03 62.45 62.87 3,246,008
05/20/2013 62.73 62.92 62.4201 62.56 2,688,144
05/17/2013 62.25 63.31 62.22 62.84 5,840,730
05/16/2013 61.3 62.35 61.2 62.14 6,902,599
05/15/2013 61.52 62.28 61.165 61.61 6,808,388
05/14/2013 62.3 62.48 61.55 61.73 5,391,974
05/13/2013 62.67 62.8 62.26 62.39 3,487,917
05/10/2013 62.04 62.99 61.81 62.91 5,013,893
05/09/2013 62.25 62.56 61.4599 62.01 6,416,636
05/08/2013 60.32 62.77 60.31 62.51 10,033,930
05/07/2013 60.08 61.13 59.93 60.5 4,830,638
05/06/2013 59.38 60.73 59.32 60.2 5,609,564
05/03/2013 59.79 60.03 58.87 58.92 5,149,453
05/02/2013 59.71 60.38 59.39 59.48 6,070,801
05/01/2013 59.96 60.44 59.3 59.72 4,897,393
04/30/2013 60.14 60.38 59.21 59.93 5,698,480
04/29/2013 59.95 60.49 59.81 60.01 4,865,071
04/26/2013 59.26 60.1499 59.13 59.48 5,795,418
04/25/2013 59.13 59.41 58.61 59.34 5,669,009
04/24/2013 58.9 59.25 58.72 58.79 5,881,694
04/23/2013 59.47 59.66 58.12 58.54 6,277,658
04/22/2013 59.99 60.1 58.64 59.22 6,020,853
04/19/2013 59.94 60.7499 59.47 60.04 6,501,705
04/18/2013 59.39 60.75 58.03 59.69 14,014,220
04/17/2013 62.39 63.15 61.96 62.03 8,428,959
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?