Quantcast

UnitedHealth Group Incorporated Common Stock (DE) Historical Stock Prices

UNH 
$256.98
*  
1.72
0.66%
Get UNH Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading UNH now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    UNH After Hours
 
 
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 13-APR-2018 TO 13-JUL-2018

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.
16:00 258.03 258.45 256.435 256.98 3,621,400
07/13/2018 256.39 259.01 256.02 258.7 2,356,071
07/12/2018 256.18 256.82 254.92 256.05 1,592,695
07/11/2018 255.14 256 253.735 254.59 1,446,506
07/10/2018 254.18 256.9 253.75 255.54 2,010,329
07/09/2018 252.13 254.01 251.05 253.67 2,031,481
07/06/2018 251.01 251.73 249.4212 250.76 1,572,264
07/05/2018 249.11 250.9262 247.58 250.5 2,177,654
07/03/2018 248.3 248.75 246.74 246.98 1,247,991
07/02/2018 245 247.73 244.12 247.48 1,793,295
06/29/2018 244.9 247.4999 244.6 245.34 2,772,586
06/28/2018 247.13 248 242.23 244.9 3,554,343
06/27/2018 250.29 251.76 248.13 248.17 2,480,966
06/26/2018 250.56 252.47 249.54 249.77 2,157,265
06/25/2018 254.36 255.13 248.61 250.71 3,060,334
06/22/2018 252.24 255.11 251.19 254.37 2,742,468
06/21/2018 252.95 253.65 250.92 251.89 2,072,587
06/20/2018 253.315 253.73 251.88 252.81 2,580,382
06/19/2018 252.97 253.3 251.16 253.02 2,370,139
06/18/2018 254 255.01 252.135 254.87 1,961,605
06/15/2018 254.27 255.98 252.56 255.98 4,724,018
06/14/2018 254.47 255.99 253.66 255.33 2,456,544
06/13/2018 254.14 256.73 252.48 252.87 3,008,071
06/12/2018 253.2 253.94 250.17 253.58 2,512,309
06/11/2018 250.84 254.99 250.4 253.78 2,773,837
06/08/2018 249.46 251.5 248.07 250.68 3,034,507
06/07/2018 249.76 250 248.25 248.98 2,116,133
06/06/2018 246.32 248.72 245.13 248.65 2,648,695
06/05/2018 245.09 245.1146 241.91 244.43 1,531,865
06/04/2018 244 245.24 242.74 244.63 2,188,866
06/01/2018 243.74 243.74 241.29 243.35 2,371,107
05/31/2018 244.21 244.745 240.6767 241.51 2,965,901
05/30/2018 243.74 245.75 242.63 244.94 2,059,917
05/29/2018 243.86 243.86 240.24 242.17 2,837,741
05/25/2018 242.95 245.58 242.44 244.95 1,554,866
05/24/2018 244.57 245.44 242.2 242.73 2,610,126
05/23/2018 244.03 245.5 241.635 244.26 3,047,826
05/22/2018 248 248.05 243.84 245.18 2,643,110
05/21/2018 245 249.17 244.84 247.9 3,040,271
05/18/2018 243.37 244.76 242.39 244.64 2,283,816
05/17/2018 241.49 243.56 240.54 242.96 2,375,544
05/16/2018 239.65 241.81 238.57 241.72 1,906,025
05/15/2018 241.86 242.22 238.666 239.5 2,395,016
05/14/2018 238.9 243.67 238.82 242.9 3,893,566
05/11/2018 233.58 238.8 232.9483 238.28 3,043,007
05/10/2018 230.15 234.29 229.36 233.71 2,166,364
05/09/2018 233.05 233.42 228.23 229.21 3,504,178
05/08/2018 233.72 233.72 230.65 232.03 2,696,985
05/07/2018 235.88 236.9899 232.63 233.78 3,046,578
05/04/2018 233.1 236.65 232.16 235.9 1,999,562
05/03/2018 231.97 234.8 229.3075 234.15 2,731,283
05/02/2018 235.38 236.21 232.86 233.46 3,296,800
05/01/2018 237 237.49 234.36 236.85 2,633,467
04/30/2018 241 241 236.4 236.4 3,444,793
04/27/2018 237.63 240.54 237.15 240.18 2,301,449
04/26/2018 235.73 237.84 234.33 237.03 2,237,153
04/25/2018 233.45 235.1 230.44 234.9 2,715,902
04/24/2018 235.95 237.32 232.56 234.22 2,706,677
04/23/2018 235.29 236.21 233.08 234.34 3,049,568
04/20/2018 236.05 237.1 233.5 235.06 2,840,765
04/19/2018 236.2 238.27 234.8 235.76 2,713,009
04/18/2018 239 239.74 236.3 236.4 2,939,977
04/17/2018 239.31 241.67 236.0773 238.55 6,006,366
04/16/2018 227.11 231.849 226.35 230.32 4,501,779
04/13/2018 225.1 226.13 223.08 224.28 2,334,566
*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?

Smart Portfolio