UNH: UnitedHealth Group Incorporated Historical Data

2016 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 135.3035

CLOSE 135.4125

Low

LOW 107.51

High

HIGH 164

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	116.91	116.91	114.53	116.46
01/05/2016	116.72	117.89	116.21	116.68
01/06/2016	115.78	116.65	114.5	115.49
01/07/2016	113.63	114.09	111.42	112.09
01/08/2016	112.35	113	109.76	110.16
01/11/2016	110.51	110.62	108.19	109.58
01/12/2016	110.36	113.13	110.05	112.26
01/13/2016	112.41	113.04	108.93	109.23
01/14/2016	108.74	111.8	107.51	110.76
01/15/2016	109.08	110.65	107.79	109.27
01/19/2016	111.49	114.16	109.6	112.58
01/20/2016	112.09	115.74	110.15	114.79
01/21/2016	114.67	115.48	112.26	113.5
01/22/2016	114.67	115.15	113.89	114.33
01/25/2016	114.52	115.31	112.85	113.38
01/26/2016	112.91	114.18	111.76	113.96
01/27/2016	114.43	114.81	111.84	112.33
01/28/2016	112.29	113.25	110.61	111.38
01/29/2016	111.93	115.16	110.62	115.16
02/01/2016	114.83	116.15	114.11	115.89
02/02/2016	114.95	115.39	113.27	113.88
02/03/2016	114.37	114.37	110.3	112.75
02/04/2016	112.67	114.55	112.04	114.2
02/05/2016	114.07	114.21	110.9	111.72
02/08/2016	110.5	111.12	108.83	110.02
02/09/2016	109.37	112.28	109.14	111.16
02/10/2016	111.33	114.48	111.33	112.74
02/11/2016	111.32	111.69	110.09	110.62
02/12/2016	111.2	111.91	110.21	111.82
02/16/2016	112.63	115.27	112.53	115.15
02/17/2016	115.5	118.39	115.2	118.3
02/18/2016	118.5	120	117.06	117.45
02/19/2016	117.5	118.55	116.02	117.68
02/22/2016	119.12	122.14	118.96	121.27
02/23/2016	120.64	121.8	120.27	121.15
02/24/2016	119.93	120.32	117.83	120.2
02/25/2016	120.2	121.23	119.82	121.2
02/26/2016	121.48	122.26	120.89	121.33
02/29/2016	121.1	121.82	118.97	119.1
03/01/2016	119.49	122.22	119.37	121.67
03/02/2016	121.23	121.84	120.37	121.27
03/03/2016	120.86	121.86	120.09	121.82
03/04/2016	121.32	122.19	120.74	121.8
03/07/2016	121.08	122.74	120.9	121.76
03/08/2016	121.28	122.32	120.73	121.66
03/09/2016	121.88	122.12	120.45	121.1
03/10/2016	121.2	122.76	120.41	122.09
03/11/2016	122.47	125.32	122.25	125.1
03/14/2016	124.8	126.02	124.36	125.22
03/15/2016	124.54	125.47	124.08	124.85
03/16/2016	124.39	125.55	124.1	124.9
03/17/2016	124.61	124.96	122.22	124.53
03/18/2016	124.86	127.08	124.53	126.72
03/21/2016	126.24	127	125.68	126.74
03/22/2016	126.65	128.82	126.02	128.02
03/23/2016	128.15	130.35	128.02	129.79
03/24/2016	128.97	130.32	127.17	128.59
03/28/2016	128.82	129.5	128.01	128.92
03/29/2016	129.27	130.09	128.54	129.83
03/30/2016	130.09	131.1	129.39	129.68
03/31/2016	129.64	129.97	128.29	128.9
04/01/2016	128.69	130.44	128.36	129.92
04/04/2016	130.5	130.7	128.88	129.49
04/05/2016	128.95	129.46	126.9	127.04
04/06/2016	127.23	128.42	126.88	128.03
04/07/2016	127.51	128.44	126.23	126.87
04/08/2016	127.19	128.15	125.26	125.68
04/11/2016	125.83	126.94	125.83	126.33
04/12/2016	126.3	127.36	125.4	126.8
04/13/2016	127.65	128.66	127.27	127.76
04/14/2016	127.72	128.57	127.56	127.98
04/15/2016	127.89	128.06	126.22	127.33
04/18/2016	126.88	128.03	126.6	127.81
04/19/2016	130.09	131.3	129.12	130.5
04/20/2016	131.29	135.11	130.9	133.93
04/21/2016	133.56	134	132.43	132.96
04/22/2016	133.72	134.33	133.05	134.13
04/25/2016	133.71	134.07	132.59	133.78
04/26/2016	133.97	134.61	133	134.24
04/27/2016	134.34	134.58	131.9	132.8
04/28/2016	132.79	134.39	131.69	132.07
04/29/2016	131.06	131.88	128.93	131.68
05/02/2016	132.61	132.93	130.92	132.1
05/03/2016	131.37	133.23	131.13	132.46
05/04/2016	131.02	132.41	130.59	132.03
05/05/2016	132.05	133.28	131.85	132.31
05/06/2016	132.09	132.28	130.6	132.04
05/09/2016	131.75	133.59	131.57	132.67
05/10/2016	132.92	133.6	132.58	133.57
05/11/2016	133.74	134	130.58	130.69
05/12/2016	131	131.29	128.75	129.74
05/13/2016	129.1	130.03	128.55	129
05/16/2016	128.75	130.86	128.53	130.64
05/17/2016	130.57	131.22	128.99	129.56
05/18/2016	129.11	131.27	128.93	130.51
05/19/2016	129.69	131.12	128.76	130
05/20/2016	130.63	131.79	130.2	130.94
05/23/2016	130.13	131.2	130.01	130.42
05/24/2016	130.76	132.99	130.31	132.59
05/25/2016	133.21	134.3	132.78	133.42
05/26/2016	133.5	133.96	132.66	132.98
05/27/2016	132.98	134.53	132.96	134
05/31/2016	134.6	134.75	133.48	133.67
06/01/2016	133.58	134.85	133.02	134.53
06/02/2016	134.26	136.15	134.01	136.04
06/03/2016	135.61	137.12	135.15	136.84
06/06/2016	136.92	138.39	136.51	138.15
06/07/2016	138.16	138.5	136.88	136.94
06/08/2016	137.27	140.89	137	140.4
06/09/2016	140.49	140.87	139.54	140.68
06/10/2016	140.25	140.39	138.64	139.24
06/13/2016	139	140.13	138.08	138.09
06/14/2016	137.88	138.26	137.34	137.87
06/15/2016	137.74	138.17	137.05	137.26
06/16/2016	137.21	138.89	136.38	138.66
06/17/2016	138.76	138.85	136.55	137.69
06/20/2016	139.22	139.84	138.14	138.52
06/21/2016	139.2	139.23	138.07	138.19
06/22/2016	138.45	139.54	137.63	137.9
06/23/2016	139.35	139.98	138.01	139.19
06/24/2016	135.66	138.62	135.15	137.29
06/27/2016	136.15	137.39	135.48	137.11
06/28/2016	138.21	139.09	137.65	138.71
06/29/2016	139.8	140.68	139.6	140.52
06/30/2016	140.68	141.31	140.24	141.2
07/01/2016	141.16	141.79	140.62	140.86
07/05/2016	140.15	141.91	140.03	141.56
07/06/2016	140.98	142.96	140.97	142.38
07/07/2016	142.37	142.66	139.95	140.8
07/08/2016	141.7	141.78	139.55	141.27
07/11/2016	141.27	141.6	140.01	140.32
07/12/2016	140.89	140.95	139.37	139.86
07/13/2016	140.96	141.59	139.92	141.48
07/14/2016	142.39	142.85	140.47	140.84
07/15/2016	141.65	142.78	141.06	141.33
07/18/2016	141.76	141.9	139.62	140.75
07/19/2016	140.75	142.63	139.32	142.59
07/20/2016	143.47	144.48	142.81	143.02
07/21/2016	142.71	143.73	142.13	142.87
07/22/2016	143.69	144.05	142.92	143.69
07/25/2016	143.55	143.89	141.41	141.73
07/26/2016	141.94	142.19	141.02	141.7
07/27/2016	141.17	142.34	139.91	141.68
07/28/2016	141.36	143.03	141.19	142.76
07/29/2016	141.85	143.9	141.6	143.2
08/01/2016	143.42	144.16	143.04	143.51
08/02/2016	143.81	143.97	142.34	143.17
08/03/2016	143.33	143.62	142.43	142.88
08/04/2016	143.1	143.48	142.26	142.71
08/05/2016	143.33	143.54	142.4	142.99
08/08/2016	142.61	143.07	141.86	142.13
08/09/2016	142.55	143.13	141.68	141.82
08/10/2016	141.87	142.34	140.93	142.19
08/11/2016	142.24	143.06	141.44	142.63
08/12/2016	142.16	143.14	141.5	142.88
08/15/2016	142.96	143.11	141.49	141.62
08/16/2016	141.15	141.62	140.33	141.08
08/17/2016	141.29	141.91	140.66	141.71
08/18/2016	141.67	142.84	141.27	142.17
08/19/2016	141.65	142.25	141.22	142.04
08/22/2016	142.11	143	141.71	142.09
08/23/2016	142.73	142.87	141.75	142.01
08/24/2016	142	142.08	139.51	139.87
08/25/2016	139.75	139.75	137.03	137.3
08/26/2016	137.67	138.3	135.99	136.62
08/29/2016	137.2	138.04	136.48	137.27
08/30/2016	137.01	137.69	136.24	136.87
08/31/2016	136.55	136.82	135.55	136.05
09/01/2016	136.82	136.98	135.35	135.74
09/02/2016	136.5	136.78	135.76	136.61
09/06/2016	136.62	136.85	135.63	135.97
09/07/2016	135	135.96	134.2	134.99
09/08/2016	134.47	135.62	134.41	135.44
09/09/2016	134.71	135.15	133.62	133.62
09/12/2016	132.71	135.72	132.39	135.53
09/13/2016	134.24	135.15	133.37	133.95
09/14/2016	133.87	134.69	132.98	133.69
09/15/2016	133.03	136.09	132.88	135.61
09/16/2016	135.61	138.55	135.53	138.47
09/19/2016	138.68	139.39	137.52	137.68
09/20/2016	138.13	138.53	137.06	137.47
09/21/2016	138.2	139.96	137.99	139.91
09/22/2016	140.49	141.41	140.33	141.04
09/23/2016	141.02	141.78	140.36	140.51
09/26/2016	139.95	140.17	138.9	139.72
09/27/2016	139.99	140.84	138.69	140.79
09/28/2016	141.13	141.71	139.66	140.41
09/29/2016	140.18	140.28	137.84	138.32
09/30/2016	139.18	140.48	138.42	140
10/03/2016	139.35	139.72	138.03	138.49
10/04/2016	138.69	139.36	137.16	138.16
10/05/2016	138.21	138.93	136.6	137.6
10/06/2016	137.31	137.49	135.66	136.47
10/07/2016	137.21	137.55	135.98	136.66
10/10/2016	136.97	138.35	136.97	138.08
10/11/2016	137.32	137.69	134.37	134.75
10/12/2016	134.98	135.72	133.64	135.1
10/13/2016	134.65	134.65	133.61	134.19
10/14/2016	134.78	135.51	133.89	133.92
10/17/2016	134.06	134.43	133.03	134.13
10/18/2016	139.2	143.95	137.87	143.39
10/19/2016	143.82	146.36	142.82	144.37
10/20/2016	144.49	145.88	143.98	145.07
10/21/2016	144.26	145.44	143.76	145.37
10/24/2016	146	146.22	144.02	144.69
10/25/2016	144.88	145.38	143.6	143.78
10/26/2016	143.75	143.78	141.89	142.23
10/27/2016	142.72	143.25	141.58	141.94
10/28/2016	141.66	142.35	139.44	140.35
10/31/2016	140.8	141.54	139.97	141.33
11/01/2016	141.51	141.51	138.82	139.43
11/02/2016	139.02	141.23	138.93	138.98
11/03/2016	139.18	140.34	137.65	137.83
11/04/2016	138.45	138.89	137.69	137.71
11/07/2016	139.6	142.44	139.55	141.93
11/08/2016	141.35	143.61	141	142.9
11/09/2016	139.54	144.19	136.22	141.9
11/10/2016	142.34	146.57	142	146.13
11/11/2016	146.71	147.5	146.01	146.42
11/14/2016	147.32	152.92	147.04	152.28
11/15/2016	153.51	153.96	151.51	152.23
11/16/2016	151.99	153	151.23	151.5
11/17/2016	151.82	151.92	150.19	150.77
11/18/2016	151.05	151.66	149.4	149.45
11/21/2016	149.72	150.66	148.56	150.41
11/22/2016	151.08	152.93	150.56	152.26
11/23/2016	152.01	153.74	150.96	153.54
11/25/2016	153.93	154.5	152.61	152.81
11/28/2016	152.74	152.85	150	152.11
11/29/2016	156.94	158.12	155.18	157.59
11/30/2016	157.47	159.76	157.07	158.32
12/01/2016	159.12	161.72	159.12	160.94
12/02/2016	161	162.52	160.56	160.73
12/05/2016	160.19	160.67	156.23	157.63
12/06/2016	158.17	158.23	156.26	157.32
12/07/2016	157.89	159.98	156.35	159.4
12/08/2016	159.41	160.24	158	159.32
12/09/2016	159.52	160.16	157.71	160.12
12/12/2016	158.83	159.66	157.75	159.49
12/13/2016	160.4	161.71	160.07	160.54
12/14/2016	161.14	161.8	158.72	159.86
12/15/2016	159.87	161.29	159.43	160.62
12/16/2016	161.38	164	161.19	163.94
12/19/2016	163.09	163.94	161.22	161.54
12/20/2016	161.71	163.11	161.41	161.59
12/21/2016	161.42	162.29	159.62	161.33
12/22/2016	161.39	161.88	160.27	161.58
12/23/2016	161.56	163.04	160.55	163.03
12/27/2016	163.26	163.96	162.45	162.64
12/28/2016	162.16	163.25	161.32	161.44
12/29/2016	161.92	162.36	160.39	161.04
12/30/2016	161.37	161.48	159.85	160.04

Menu

Create your free account now!

UNH: UnitedHealth Group Incorporated Historical Data

2016 Historical Chart

Average

Low

High