UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017204.26208.21203.69207.49207.495,111,200
Oct 19, 2017205.47205.75202.70203.25203.253,471,800
Oct 18, 2017203.80207.80203.68205.23205.234,796,300
Oct 17, 2017196.80206.62196.37203.89203.898,949,700
Oct 16, 2017192.48193.32191.36193.20193.202,927,400
Oct 13, 2017189.59192.71186.00192.52192.525,435,000
Oct 12, 2017195.01195.36192.73192.92192.922,954,700
Oct 11, 2017194.63196.07193.59195.26195.262,935,600
Oct 10, 2017196.26196.43193.67194.68194.682,499,100
Oct 09, 2017198.01198.32195.78196.30196.303,365,400
Oct 06, 2017197.90199.99197.51198.06198.063,361,900
Oct 05, 2017199.93199.93196.56197.90197.904,069,000
Oct 04, 2017199.03200.73198.43200.48200.482,286,400
Oct 03, 2017197.50199.44197.26198.63198.632,533,800
Oct 02, 2017196.59197.91196.33197.44197.442,893,600
Sep 29, 2017195.82196.09194.48195.85195.852,646,300
Sep 28, 2017194.25196.55193.51196.10196.102,088,400
Sep 27, 2017193.20195.62191.74194.49194.493,267,200
Sep 26, 2017192.31194.36192.04192.70192.702,775,400
Sep 25, 2017193.27196.31190.92191.75191.753,105,900
Sep 22, 2017195.11195.87188.25193.03193.035,660,200
Sep 21, 2017195.63196.13194.90195.21195.211,895,000
Sep 20, 2017195.02195.84194.06195.75195.752,788,500
Sep 19, 2017198.44198.60192.39194.65194.653,819,000
Sep 18, 2017198.17198.82197.51198.19198.191,915,200
Sep 15, 2017198.52199.71197.20198.18198.184,198,700
Sep 14, 2017197.95198.38197.09197.73197.732,378,600
Sep 13, 2017197.80200.76197.78198.33198.332,394,400
Sep 12, 2017199.44199.47196.91197.47197.472,554,700
Sep 11, 2017199.25200.42198.78199.58199.583,307,900
Sep 08, 2017198.43198.86197.00197.75197.752,206,000
Sep 07, 2017197.77199.48197.07198.17198.172,684,600
Sep 07, 20170.75 Dividend
Sep 06, 2017199.54199.99197.63198.38197.633,040,200
Sep 05, 2017199.20200.44198.71199.31198.562,700,800
Sep 01, 2017199.79199.99198.36199.75198.992,241,800
Aug 31, 2017196.93199.49196.39198.90198.152,990,200
Aug 30, 2017196.38196.88195.20195.88195.141,506,700
Aug 29, 2017194.83197.04194.33196.73195.992,072,200
Aug 28, 2017194.59195.81194.36195.09194.352,009,900
Aug 25, 2017195.33195.54194.14194.36193.631,375,000
Aug 24, 2017194.55195.07194.21194.75194.011,923,700
Aug 23, 2017194.50194.59193.72194.24193.511,547,000
Aug 22, 2017192.15194.96191.56194.79194.052,021,900
Aug 21, 2017190.88192.31190.88192.03191.301,930,500
Aug 18, 2017192.84193.20190.63190.82190.102,858,500
Aug 17, 2017193.75194.24192.66192.70191.972,440,900
Aug 16, 2017194.81195.27192.83193.77193.041,881,600
Aug 15, 2017194.47195.01193.81194.50193.761,595,200
Aug 14, 2017194.60194.75192.90193.71192.982,310,300
Aug 11, 2017193.91194.54192.66193.02192.292,210,700
Aug 10, 2017194.26194.39192.40192.57191.842,698,600
Aug 09, 2017194.90195.36194.17194.83194.092,125,900
Aug 08, 2017194.68194.99194.08194.90194.161,741,000
Aug 07, 2017194.81195.41193.90194.78194.042,074,800
Aug 04, 2017194.95196.04194.60194.88194.142,892,300
Aug 03, 2017193.26194.96193.01194.77194.032,886,100
Aug 02, 2017192.14193.45192.14193.00192.272,463,800
Aug 01, 2017193.40193.40191.62192.23191.503,336,800
Jul 31, 2017191.59192.61191.14191.81191.083,767,100
Jul 28, 2017189.11191.24187.60191.15190.431,925,000
Jul 27, 2017190.24190.49188.46188.93188.222,631,400
Jul 26, 2017190.02191.53189.38190.75190.032,683,500
Jul 25, 2017192.13192.48190.30190.40189.681,960,100
Jul 24, 2017191.79192.17190.64190.89190.172,356,500
Jul 21, 2017191.38193.00190.60191.78191.054,911,500
Jul 20, 2017189.41191.92188.92191.50190.783,099,600
Jul 19, 2017187.51189.41187.51189.19188.473,401,600
Jul 18, 2017186.95187.20183.86186.85186.144,235,800
Jul 17, 2017187.07187.25185.76186.35185.652,444,600
Jul 14, 2017185.81187.13184.77186.90186.192,716,700
Jul 13, 2017187.00187.28185.32185.48184.782,379,300
Jul 12, 2017186.79187.30186.41186.69185.983,342,800
Jul 11, 2017187.00187.66185.09185.95185.252,664,500
Jul 10, 2017187.33188.00186.15186.95186.242,612,000
Jul 07, 2017187.35188.43187.01187.96187.252,252,500
Jul 06, 2017188.12188.19186.15186.94186.231,844,700
Jul 05, 2017186.14188.36185.72188.25187.542,587,400
Jul 03, 2017186.29187.53185.74186.65185.942,087,000
Jun 30, 2017185.15186.19184.93185.42184.722,392,000
Jun 29, 2017185.82186.09184.33185.27184.572,193,600
Jun 28, 2017185.68186.31185.09185.70185.002,451,200
Jun 27, 2017185.72186.80184.22184.60183.902,682,800
Jun 26, 2017185.13185.89183.39185.12184.422,327,400
Jun 23, 2017186.27186.27184.14185.25184.553,438,500
Jun 22, 2017184.90188.66184.78186.50185.793,841,300
Jun 21, 2017183.49185.11182.71184.92184.222,866,300
Jun 20, 2017182.75183.42182.22183.27182.582,742,600
Jun 19, 2017182.30183.02180.76183.02182.333,887,100
Jun 16, 2017180.83182.46180.38181.63180.944,473,300
Jun 15, 2017181.75183.50180.09180.38179.703,078,700
Jun 15, 20170.75 Dividend
Jun 14, 2017180.94182.84180.94182.36180.922,039,300
Jun 13, 2017179.21181.39179.15181.05179.622,458,500
Jun 12, 2017181.46181.82176.42179.25177.843,705,600
Jun 09, 2017181.84182.40180.86181.46180.032,392,200
Jun 08, 2017183.21183.76180.98181.69180.263,065,000
Jun 07, 2017182.00183.47179.65183.21181.773,783,600
Jun 06, 2017179.19181.06178.48180.82179.403,443,900
Jun 05, 2017179.53180.32179.16179.37177.962,640,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...