UNH Historical Prices | UnitedHealth Group Incorporated Stock

TSX

0.64% TSX Ventures 0.00%

UnitedHealth Group Incorporated (UNH)

-NYSE

65.68 1.31(2.04%) 4:00PM EDT|After Hours : 65.68 0.00 (0.00%) 5:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	64.90	65.71	64.46	65.68	5,183,300	65.68
Jun 17, 2013	64.29	65.24	64.10	64.37	4,975,000	64.37
Jun 14, 2013	64.13	64.45	63.59	63.80	3,122,600	63.80
Jun 13, 2013	63.70	64.21	63.15	64.15	4,379,500	64.15
2013-06-13	0.28 Dividend
Jun 12, 2013	64.24	64.51	63.62	63.83	3,891,100	63.55
Jun 11, 2013	63.15	64.56	62.70	63.93	6,063,400	63.65
Jun 10, 2013	62.58	63.90	62.57	63.68	5,256,600	63.40
Jun 7, 2013	62.27	62.93	61.70	62.57	5,214,700	62.30
Jun 6, 2013	61.75	61.92	60.95	61.92	4,711,400	61.65
Jun 5, 2013	63.01	63.11	61.65	61.75	5,380,100	61.48
Jun 4, 2013	62.60	62.99	61.92	62.36	5,151,100	62.09
Jun 3, 2013	62.89	63.00	62.09	62.80	3,756,200	62.52
May 31, 2013	64.45	64.85	62.60	62.63	5,888,300	62.36
May 30, 2013	63.43	64.90	63.02	64.66	5,671,300	64.38
May 29, 2013	63.32	63.55	62.81	63.35	5,009,100	63.07
May 28, 2013	62.49	63.58	62.40	63.34	5,341,000	63.06
May 24, 2013	62.02	62.52	61.49	62.06	4,697,900	61.79
May 23, 2013	62.09	62.82	61.82	62.36	4,479,100	62.09
May 22, 2013	62.00	63.27	61.53	62.28	6,317,500	62.01
May 21, 2013	62.57	63.03	62.45	62.87	3,248,400	62.59
May 20, 2013	62.73	62.92	62.42	62.56	2,688,200	62.29
May 17, 2013	62.25	63.31	62.22	62.84	5,840,800	62.56
May 16, 2013	61.30	62.35	61.20	62.14	6,904,800	61.87
May 15, 2013	61.52	62.28	61.17	61.61	6,808,200	61.34
May 14, 2013	62.30	62.48	61.55	61.73	5,390,300	61.46
May 13, 2013	62.67	62.80	62.26	62.39	3,490,400	62.12
May 10, 2013	62.04	62.99	61.81	62.91	5,015,700	62.63
May 9, 2013	62.25	62.56	61.46	62.01	6,416,700	61.74
May 8, 2013	60.32	62.77	60.31	62.51	10,032,800	62.24
May 7, 2013	60.08	61.13	59.93	60.50	4,830,700	60.23
May 6, 2013	59.38	60.73	59.32	60.20	5,609,600	59.94
May 3, 2013	59.79	60.03	58.87	58.92	5,149,500	58.66
May 2, 2013	59.71	60.38	59.39	59.48	6,072,500	59.22
May 1, 2013	59.96	60.44	59.30	59.72	4,897,800	59.46
Apr 30, 2013	60.14	60.38	59.21	59.93	5,701,800	59.67
Apr 29, 2013	59.95	60.49	59.81	60.01	4,861,600	59.75
Apr 26, 2013	59.26	60.15	59.13	59.48	5,798,100	59.22
Apr 25, 2013	59.13	59.41	58.61	59.34	5,669,100	59.08
Apr 24, 2013	58.90	59.25	58.72	58.79	5,883,000	58.53
Apr 23, 2013	59.47	59.66	58.12	58.54	6,277,700	58.28
Apr 22, 2013	59.99	60.10	58.64	59.22	6,020,900	58.96
Apr 19, 2013	59.94	60.75	59.47	60.04	6,524,600	59.78
Apr 18, 2013	59.39	60.75	58.03	59.69	14,015,000	59.43
Apr 17, 2013	62.39	63.15	61.96	62.03	8,429,000	61.76
Apr 16, 2013	62.18	63.00	61.77	62.81	4,976,400	62.53
Apr 15, 2013	62.72	63.00	61.58	61.59	4,625,600	61.32
Apr 12, 2013	62.83	63.28	62.62	63.03	4,162,000	62.75
Apr 11, 2013	62.39	63.00	62.33	62.98	4,738,900	62.70
Apr 10, 2013	62.32	62.60	62.09	62.41	4,400,600	62.14
Apr 9, 2013	62.09	62.57	61.95	62.18	4,405,900	61.91
Apr 8, 2013	62.07	62.37	61.29	61.89	4,545,600	61.62
Apr 5, 2013	61.92	62.56	61.65	62.10	6,841,300	61.83
Apr 4, 2013	61.75	62.50	61.49	62.03	7,648,400	61.76
Apr 3, 2013	62.41	62.75	61.62	61.67	10,140,400	61.40
Apr 2, 2013	61.63	63.95	61.50	61.74	22,664,600	61.47
Apr 1, 2013	57.16	59.36	57.01	58.97	9,006,100	58.71
Mar 28, 2013	56.66	57.31	56.49	57.21	5,685,400	56.96
Mar 27, 2013	55.55	57.03	55.44	56.62	8,525,800	56.37
Mar 26, 2013	55.14	55.78	55.09	55.65	6,059,700	55.41
Mar 25, 2013	54.65	55.12	54.44	54.86	5,142,500	54.62
Mar 22, 2013	55.14	55.30	54.23	54.46	5,415,900	54.22
Mar 21, 2013	54.69	55.35	54.63	55.06	4,953,700	54.82
Mar 20, 2013	55.47	55.53	54.81	54.88	4,528,800	54.64
Mar 19, 2013	55.00	55.40	54.92	55.17	5,486,600	54.93
Mar 18, 2013	54.30	55.47	54.28	55.00	5,974,200	54.76
Mar 15, 2013	54.63	54.90	54.42	54.73	7,888,300	54.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Canada Finance

Search for share prices

More On UNH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

UnitedHealth Group Incorporated (UNH)