UNH Historical Prices | UnitedHealth Group Incorporated Stock

Dow

0.80% Nasdaq

0.97%

UnitedHealth Group Incorporated (UNH)

-NYSE

62.84 0.70(1.13%) May 17, 4:00PM EDT|After Hours : 62.89 0.05 (0.08%) May 17, 5:17PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	62.25	63.31	62.22	62.84	5,840,800	62.84
May 16, 2013	61.30	62.35	61.20	62.14	6,904,800	62.14
May 15, 2013	61.52	62.28	61.17	61.61	6,808,200	61.61
May 14, 2013	62.30	62.48	61.55	61.73	5,390,300	61.73
May 13, 2013	62.67	62.80	62.26	62.39	3,490,400	62.39
May 10, 2013	62.04	62.99	61.81	62.91	5,015,700	62.91
May 9, 2013	62.25	62.56	61.46	62.01	6,416,700	62.01
May 8, 2013	60.32	62.77	60.31	62.51	10,032,800	62.51
May 7, 2013	60.08	61.13	59.93	60.50	4,830,700	60.50
May 6, 2013	59.38	60.73	59.32	60.20	5,609,600	60.20
May 3, 2013	59.79	60.03	58.87	58.92	5,149,500	58.92
May 2, 2013	59.71	60.38	59.39	59.48	6,072,500	59.48
May 1, 2013	59.96	60.44	59.30	59.72	4,897,800	59.72
Apr 30, 2013	60.14	60.38	59.21	59.93	5,701,800	59.93
Apr 29, 2013	59.95	60.49	59.81	60.01	4,861,600	60.01
Apr 26, 2013	59.26	60.15	59.13	59.48	5,798,100	59.48
Apr 25, 2013	59.13	59.41	58.61	59.34	5,669,100	59.34
Apr 24, 2013	58.90	59.25	58.72	58.79	5,883,000	58.79
Apr 23, 2013	59.47	59.66	58.12	58.54	6,277,700	58.54
Apr 22, 2013	59.99	60.10	58.64	59.22	6,020,900	59.22
Apr 19, 2013	59.94	60.75	59.47	60.04	6,524,600	60.04
Apr 18, 2013	59.39	60.75	58.03	59.69	14,015,000	59.69
Apr 17, 2013	62.39	63.15	61.96	62.03	8,429,000	62.03
Apr 16, 2013	62.18	63.00	61.77	62.81	4,976,400	62.81
Apr 15, 2013	62.72	63.00	61.58	61.59	4,625,600	61.59
Apr 12, 2013	62.83	63.28	62.62	63.03	4,162,000	63.03
Apr 11, 2013	62.39	63.00	62.33	62.98	4,738,900	62.98
Apr 10, 2013	62.32	62.60	62.09	62.41	4,400,600	62.41
Apr 9, 2013	62.09	62.57	61.95	62.18	4,405,900	62.18
Apr 8, 2013	62.07	62.37	61.29	61.89	4,545,600	61.89
Apr 5, 2013	61.92	62.56	61.65	62.10	6,841,300	62.10
Apr 4, 2013	61.75	62.50	61.49	62.03	7,648,400	62.03
Apr 3, 2013	62.41	62.75	61.62	61.67	10,140,400	61.67
Apr 2, 2013	61.63	63.95	61.50	61.74	22,664,600	61.74
Apr 1, 2013	57.16	59.36	57.01	58.97	9,006,100	58.97
Mar 28, 2013	56.66	57.31	56.49	57.21	5,685,400	57.21
Mar 27, 2013	55.55	57.03	55.44	56.62	8,525,800	56.62
Mar 26, 2013	55.14	55.78	55.09	55.65	6,059,700	55.65
Mar 25, 2013	54.65	55.12	54.44	54.86	5,142,500	54.86
Mar 22, 2013	55.14	55.30	54.23	54.46	5,415,900	54.46
Mar 21, 2013	54.69	55.35	54.63	55.06	4,953,700	55.06
Mar 20, 2013	55.47	55.53	54.81	54.88	4,528,800	54.88
Mar 19, 2013	55.00	55.40	54.92	55.17	5,486,600	55.17
Mar 18, 2013	54.30	55.47	54.28	55.00	5,974,200	55.00
Mar 15, 2013	54.63	54.90	54.42	54.73	7,888,300	54.73
Mar 14, 2013	54.58	54.81	54.06	54.73	5,066,800	54.73
Mar 13, 2013	54.68	54.88	54.35	54.48	4,343,000	54.48
Mar 13, 2013	0.212 Dividend
Mar 12, 2013	54.17	55.00	54.08	54.83	5,466,300	54.62
Mar 11, 2013	53.83	54.64	53.75	54.21	4,008,700	54.00
Mar 8, 2013	53.97	54.25	53.52	53.81	4,584,400	53.60
Mar 7, 2013	53.76	54.18	53.69	53.80	4,455,700	53.59
Mar 6, 2013	53.56	53.94	53.35	53.61	5,562,600	53.40
Mar 5, 2013	53.43	53.84	53.18	53.50	4,911,700	53.29
Mar 4, 2013	53.31	53.50	53.13	53.32	4,783,000	53.11
Mar 1, 2013	53.34	53.79	52.88	53.52	6,972,100	53.31
Feb 28, 2013	53.82	53.96	53.39	53.45	5,879,800	53.24
Feb 27, 2013	52.96	54.01	52.93	53.87	5,133,800	53.66
Feb 26, 2013	53.51	53.60	52.51	53.05	6,325,100	52.84
Feb 25, 2013	54.69	54.75	53.29	53.30	6,807,800	53.09
Feb 22, 2013	55.40	55.41	54.25	54.47	8,400,700	54.26
Feb 21, 2013	55.57	55.94	54.88	55.24	6,357,300	55.03
Feb 20, 2013	56.51	56.58	55.19	55.21	7,542,900	55.00
Feb 19, 2013	54.20	56.88	54.04	56.66	14,566,200	56.44
Feb 15, 2013	57.06	57.49	57.04	57.32	5,750,400	57.10
Feb 14, 2013	57.01	57.22	56.75	57.05	5,173,800	56.83
Feb 13, 2013	57.01	57.37	56.75	57.23	4,261,200	57.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UnitedHealth Group Incorporated (UNH)