UnitedHealth Group Incorporated Historical Stock Prices

UNH 
$86.92
*  
0.58
0.67%
Get UNH Alerts
*Delayed - data as of Aug. 29, 2014 12:54 ET  -  Find a broker to begin trading UNH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    UNH Real Time
 
 
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 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:54  86.76  87.23  86.35  86.92 1,101,962
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
04/30/2014 75.25 76.19 74.92 75.04 6,434,883
04/29/2014 75.95 76.21 74.885 75.2 4,813,169
04/28/2014 76.35 76.58 75.42 75.74 5,345,855
04/25/2014 76.57 77.29 75.23 75.66 5,416,238
04/24/2014 76.15 77.08 75.91 76.59 4,604,893
04/23/2014 75.81 76.07 75.11 75.33 4,645,725
04/22/2014 75.19 76.19 74.95 75.76 6,199,067
04/21/2014 75.7 76.48 74.79 74.95 6,907,502
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
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 Brokers before you trade

Want to trade FX?