UNH: UnitedHealth Group Incorporated Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 116.5284

CLOSE 116.5355

Low

LOW 95

High

HIGH 126.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	101.5	102.62	100.01	100.78
01/05/2015	100.3	100.45	98.75	99.12
01/06/2015	99.83	100.14	98.46	98.92
01/07/2015	98.96	100.3	98.92	99.93
01/08/2015	101.57	104.98	100.72	104.7
01/09/2015	104.42	104.63	102.9	103.72
01/12/2015	103.83	104	101.91	102.55
01/13/2015	103.94	105.6	101.84	103.07
01/14/2015	101.61	103.48	101.18	103.33
01/15/2015	103.56	104.59	103.13	104.46
01/16/2015	104.5	106	103.65	105.77
01/20/2015	106.2	106.38	104.5	105.62
01/21/2015	106.52	109.45	105.62	109.32
01/22/2015	109.75	114.12	109.33	113.85
01/23/2015	113.64	114.32	112	112
01/26/2015	112	112	110.76	111.61
01/27/2015	110.95	111.25	109.92	110.01
01/28/2015	110.57	110.88	108.45	108.46
01/29/2015	108.15	109.58	106.74	109.39
01/30/2015	108.62	109.39	106.14	106.25
02/02/2015	106.73	107.34	105.07	107.29
02/03/2015	107.35	108	106.52	107.81
02/04/2015	106.83	108.74	106.75	107.92
02/05/2015	108.32	109.81	108.32	108.82
02/06/2015	108.59	109.4	107.19	107.6
02/09/2015	106.93	107.24	106.28	106.49
02/10/2015	107.26	109.46	107.13	108.97
02/11/2015	108.73	110.06	108.38	109.85
02/12/2015	110.7	110.78	108.83	109.84
02/13/2015	109.69	109.84	108.68	109.44
02/17/2015	109.34	109.76	108.52	109.76
02/18/2015	109	110.22	108.95	109.77
02/19/2015	109.54	110.36	109.44	110.03
02/20/2015	109.96	112.82	109.44	112.62
02/23/2015	112.99	116.49	112.85	116.4
02/24/2015	116.26	116.58	115.32	115.43
02/25/2015	115.82	115.82	113.72	114.05
02/26/2015	114.41	114.62	113.37	113.66
02/27/2015	113.77	114.25	113.41	113.63
03/02/2015	113.77	114.85	113.75	114.4
03/03/2015	113.95	114.49	112.36	112.86
03/04/2015	112.25	113.97	111.65	113.82
03/05/2015	114.07	115.72	114.07	114.79
03/06/2015	115.16	115.16	112.61	112.88
03/09/2015	112.97	114.96	112.87	114.9
03/10/2015	114.26	114.41	112.46	112.46
03/11/2015	112.9	113.59	112.64	112.72
03/12/2015	113.32	115.05	113.15	114.88
03/13/2015	114.44	115.39	113.53	115.25
03/16/2015	116	118.69	115.82	118.52
03/17/2015	118.08	118.13	116.92	117.6
03/18/2015	117.43	120.52	116.73	119.96
03/19/2015	120	121.1	119.82	120.76
03/20/2015	121.35	121.53	119	119.14
03/23/2015	119.48	120.48	118.59	119.04
03/24/2015	118.9	119.64	118.08	118.12
03/25/2015	118.85	119.75	116.51	116.54
03/26/2015	116.07	117.21	114.6	116.25
03/27/2015	116.06	118.22	116.02	118.01
03/30/2015	122.32	123.76	120.53	121
03/31/2015	120.8	120.93	118.22	118.29
04/01/2015	119.52	119.52	116.54	117.45
04/02/2015	117.6	118.38	116.87	117.36
04/06/2015	116.02	118.52	115.95	117.7
04/07/2015	119.45	119.83	117.27	117.35
04/08/2015	117.78	118.83	117.47	118.19
04/09/2015	117.83	118.76	117.6	118.55
04/10/2015	118.55	119.1	117.97	119
04/13/2015	121	121.31	119.13	119.37
04/14/2015	119.34	120.18	118.52	119.92
04/15/2015	120.38	120.74	116.55	117.32
04/16/2015	121.93	122.32	120.52	121.6
04/17/2015	121	121.05	117.74	118.71
04/20/2015	119.85	120.33	118.07	118.58
04/21/2015	119	119.63	118.76	119.28
04/22/2015	119.54	119.94	117.17	117.81
04/23/2015	117.48	118.58	116.96	118.26
04/24/2015	118.28	119.09	118.02	118.69
04/27/2015	119.18	119.41	116.07	116.24
04/28/2015	116.89	117.74	114.28	117.59
04/29/2015	116.22	117.32	112.04	113.61
04/30/2015	113.53	114.33	111.12	111.4
05/01/2015	112.29	113.66	111.74	113.2
05/04/2015	113.7	114.93	113.45	114.56
05/05/2015	113.94	114.28	113.01	113.37
05/06/2015	114	114.49	112.66	113.49
05/07/2015	113.15	115.14	113.11	114.76
05/08/2015	115.93	116.59	115.05	115.68
05/11/2015	115.61	115.79	114.72	114.77
05/12/2015	114.23	115.08	113.83	114.64
05/13/2015	114.62	116.3	114.62	115.86
05/14/2015	117.18	118.62	116.21	118.53
05/15/2015	118.78	119.35	118.31	119.33
05/18/2015	119.22	119.98	118.84	119.8
05/19/2015	119.82	121.13	119.69	120.55
05/20/2015	120.73	121.85	120.03	121.24
05/21/2015	120.76	120.84	120.05	120.46
05/22/2015	120.3	120.78	119.14	119.59
05/26/2015	119.22	119.59	117.7	118.24
05/27/2015	118.88	119.85	118.27	119.45
05/28/2015	119.31	119.82	118.29	119.62
05/29/2015	120.06	121.62	117.74	120.21
06/01/2015	120.54	120.56	118.75	119.86
06/02/2015	119.49	119.68	117.41	117.75
06/03/2015	118	118.99	117.45	118.35
06/04/2015	117.92	117.97	116.03	116.65
06/05/2015	116.33	116.75	115.36	116.53
06/08/2015	116.38	117.67	116.32	116.91
06/09/2015	116.93	117.38	115.79	116.99
06/10/2015	117.03	118.88	116.73	118.55
06/11/2015	118.41	119.94	118.22	119.32
06/12/2015	118.84	119	117.5	117.65
06/15/2015	116.83	120.88	116	118.98
06/16/2015	119.14	122.18	119	121.55
06/17/2015	121.9	122.2	119.17	119.74
06/18/2015	120.39	121.38	119.92	120.89
06/19/2015	120.65	120.88	119.9	120.33
06/22/2015	121.63	122.23	119.94	120.25
06/23/2015	121.37	122.77	121.01	122.74
06/24/2015	122.8	123	119.1	119.17
06/25/2015	119.57	123.41	119.5	122.33
06/26/2015	123.79	124.11	122.73	123.25
06/29/2015	122.04	123.03	121.11	121.19
06/30/2015	122.42	122.94	121	122
07/01/2015	122.95	123.65	122.22	123.38
07/02/2015	123.82	123.88	121.02	121.81
07/06/2015	119.6	123.1	119.26	122.16
07/07/2015	122.36	122.8	117.81	120.7
07/08/2015	119.05	119.99	118.4	118.78
07/09/2015	120.04	120.56	119.31	119.34
07/10/2015	120.99	122.75	120.7	122.15
07/13/2015	123.1	123.75	121.81	122.45
07/14/2015	122.18	125.2	122	125
07/15/2015	124.95	126.05	123.81	125.86
07/16/2015	125.42	125.5	122.1	124.93
07/17/2015	124.7	124.98	123.7	123.85
07/20/2015	124.05	124.23	122.33	122.65
07/21/2015	122.57	122.72	120.34	120.86
07/22/2015	120.97	121.24	120.08	120.61
07/23/2015	121.63	121.68	118.76	119.33
07/24/2015	119.12	119.72	117.58	117.94
07/27/2015	117.88	118.09	116.66	117.88
07/28/2015	118.74	121.57	118.5	121.52
07/29/2015	121.82	122.11	120.62	121.52
07/30/2015	121.14	121.92	119.55	120.56
07/31/2015	120.47	122.72	120.47	121.4
08/03/2015	121.61	122.17	120.14	120.89
08/04/2015	121.58	121.63	120.23	120.84
08/05/2015	121.76	124.24	121.76	123.92
08/06/2015	124.37	124.64	121.8	122.04
08/07/2015	121.71	121.86	120.26	121.82
08/10/2015	122.5	123.34	121.94	122.48
08/11/2015	121.27	123.02	121.27	122.26
08/12/2015	121.26	121.78	119.05	121.2
08/13/2015	121.33	121.99	120.29	120.52
08/14/2015	120.57	121.18	120.26	121.02
08/17/2015	120.4	123.95	120.3	123.82
08/18/2015	123.88	126.21	123.82	125.5
08/19/2015	124.71	124.99	122.85	123.22
08/20/2015	122.24	122.42	119.79	119.79
08/21/2015	118.25	118.8	116.01	116.28
08/24/2015	110.86	114.99	95	110.43
08/25/2015	113	114.59	109.8	109.98
08/26/2015	112.56	113.83	110.28	113.46
08/27/2015	115.25	117.83	114.96	117.77
08/28/2015	117.39	117.84	116	117.28
08/31/2015	117.21	118.78	115.16	115.7
09/01/2015	113.36	114.22	112.07	112.63
09/02/2015	113.83	114.6	112.53	114.23
09/03/2015	114.74	115.92	113.46	113.99
09/04/2015	112.5	113.07	111.26	112.36
09/08/2015	114.13	116.21	113.67	116.09
09/09/2015	117.29	117.72	114.83	115.08
09/10/2015	114.85	117.94	114.73	116.77
09/11/2015	116.17	118.87	115.86	118.7
09/14/2015	119.03	119.5	117.15	117.8
09/15/2015	118.61	120.61	117.43	120.03
09/16/2015	120.27	121.36	119.55	121.15
09/17/2015	121.5	125.12	120.9	123.26
09/18/2015	122.21	123.77	121.82	122.47
09/21/2015	123.49	124.27	121.39	123.94
09/22/2015	121.44	123.79	121.44	122.93
09/23/2015	123	124.21	122.04	123.28
09/24/2015	122.35	122.63	119.27	121.09
09/25/2015	122.18	122.41	115.23	116.37
09/28/2015	115.55	115.82	111.01	112.7
09/29/2015	112.89	114.86	111.61	114.22
09/30/2015	115.39	116.92	114.88	116.01
10/01/2015	115.94	116.71	114.91	116.61
10/02/2015	115.14	118.85	114.82	118.83
10/05/2015	119.67	120.34	118.13	119.65
10/06/2015	119.46	119.6	114.67	116.05
10/07/2015	116.46	116.81	114.6	116.43
10/08/2015	116.43	116.94	114.9	116.08
10/09/2015	115.99	119.47	115.96	119.27
10/12/2015	119.01	123.07	118.56	122.51
10/13/2015	123.16	125.99	121.59	123.99
10/14/2015	123.85	125	120.84	122.07
10/15/2015	119	120.5	115.96	120.17
10/16/2015	120.85	120.85	118.58	119.98
10/19/2015	119.78	120.91	119.2	120.73
10/20/2015	120.64	121.57	119.69	120.42
10/21/2015	120.69	120.8	115.27	118.11
10/22/2015	118.21	119.03	110.07	113.81
10/23/2015	114.45	116.62	114.04	115.92
10/26/2015	115.92	117	115	116.53
10/27/2015	116.39	119.52	115.9	119.37
10/28/2015	119.76	120.14	115.91	119.78
10/29/2015	119.79	121.67	119.5	119.71
10/30/2015	119.93	120.37	117.78	117.78
11/02/2015	118.64	119.95	117.84	118.69
11/03/2015	118.17	118.46	116.25	117.66
11/04/2015	117.6	117.75	114.06	114.64
11/05/2015	114.98	116.77	113.63	116.23
11/06/2015	115.23	115.8	114.01	114.81
11/09/2015	114.13	114.64	113.01	114.26
11/10/2015	114.27	116.2	114.03	115.89
11/11/2015	116.35	116.86	114.35	114.54
11/12/2015	113.76	114.74	112.53	112.82
11/13/2015	112.49	113.02	111.18	111.41
11/16/2015	110.9	114.14	110.79	113.82
11/17/2015	113.73	115.44	113.17	114.39
11/18/2015	114.25	117.53	113.75	117.25
11/19/2015	109.79	113.71	109.61	110.63
11/20/2015	110.89	114.44	110.6	112.97
11/23/2015	112.97	114.49	112.1	112.16
11/24/2015	111.38	113.45	111.06	113.19
11/25/2015	113.47	115.05	113	114.41
11/27/2015	114.49	115.9	114.08	114.34
11/30/2015	114.56	114.82	112.62	112.71
12/01/2015	113.53	116.37	113.05	116.26
12/02/2015	116.24	119.38	116.11	117.64
12/03/2015	117.8	118.28	114.43	115
12/04/2015	115.59	118.25	115.24	117.74
12/07/2015	117.89	117.89	115.2	115.91
12/08/2015	114.95	116.35	113.95	115.88
12/09/2015	115.4	116.82	114.66	115.05
12/10/2015	115.05	117.05	114.34	116.21
12/11/2015	115.05	117.34	114.62	115.98
12/14/2015	115.88	116.74	114.43	115.85
12/15/2015	116.87	118.5	116.66	117.61
12/16/2015	118.3	119.76	116.9	118.83
12/17/2015	118.83	121.09	118.64	119.22
12/18/2015	118.61	118.86	115.82	115.82
12/21/2015	116.57	117.77	116	117.41
12/22/2015	118.19	118.34	116.21	117.44
12/23/2015	117.9	118.83	117.55	118.69
12/24/2015	118.53	119.18	118.29	118.34
12/28/2015	118.26	118.61	117.38	118.33
12/29/2015	118.87	120.41	118.7	119.82
12/30/2015	120.03	120.11	118.66	118.92
12/31/2015	118.64	119.37	117.36	117.64

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

2015 Historical Chart

Average

Low

High