UNH
UnitedHealth Group Incorporated
20:00:02
400.96 $
0.0000 (%0.00)
Previous Close: 399.53
Day Low₺399.253
Day High₺406.18
UNH: UnitedHealth Group Incorporated Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 186.0663
CLOSE 186.1502
Low
LOW 156.09
High
HIGH 231.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 161.13 | 162.27 | 159.15 | 161.45 |
| 01/04/2017 | 162.35 | 162.58 | 159.74 | 161.91 |
| 01/05/2017 | 161.75 | 162.63 | 161.51 | 162.18 |
| 01/06/2017 | 161.75 | 162.94 | 161.11 | 162.41 |
| 01/09/2017 | 162 | 162.43 | 160.78 | 161.95 |
| 01/10/2017 | 161.27 | 162.98 | 160.5 | 161.58 |
| 01/11/2017 | 161.3 | 162.94 | 160.61 | 161.89 |
| 01/12/2017 | 161.69 | 162.94 | 160.89 | 162.36 |
| 01/13/2017 | 162.16 | 162.74 | 161.41 | 161.8 |
| 01/17/2017 | 162.61 | 162.97 | 157.51 | 160.66 |
| 01/18/2017 | 161.06 | 161.2 | 156.09 | 157.74 |
| 01/19/2017 | 157.74 | 160.55 | 157.24 | 158.7 |
| 01/20/2017 | 159.02 | 159.8 | 157.81 | 158.66 |
| 01/23/2017 | 158.62 | 159.52 | 156.56 | 159.07 |
| 01/24/2017 | 159.36 | 161.31 | 159.1 | 160.43 |
| 01/25/2017 | 160.82 | 161.98 | 160.35 | 161.24 |
| 01/26/2017 | 161.86 | 163.58 | 161.25 | 162.75 |
| 01/27/2017 | 163.5 | 163.8 | 162.62 | 162.99 |
| 01/30/2017 | 162.94 | 163.46 | 161.31 | 162.09 |
| 01/31/2017 | 161.62 | 162.19 | 160.01 | 162.1 |
| 02/01/2017 | 162.75 | 163.9 | 162.03 | 162.71 |
| 02/02/2017 | 162.52 | 163.25 | 160.26 | 160.76 |
| 02/03/2017 | 161.13 | 162 | 160.21 | 161.87 |
| 02/06/2017 | 161.51 | 162.53 | 160.22 | 160.51 |
| 02/07/2017 | 161.05 | 161.68 | 159.54 | 160.53 |
| 02/08/2017 | 160 | 160.63 | 159.41 | 160.31 |
| 02/09/2017 | 160.34 | 161.3 | 159.56 | 160.44 |
| 02/10/2017 | 160.12 | 161.59 | 160.1 | 160.75 |
| 02/13/2017 | 160.69 | 162.02 | 160.69 | 161.99 |
| 02/14/2017 | 161.45 | 163.5 | 161.25 | 163.13 |
| 02/15/2017 | 162.58 | 164.89 | 162.58 | 164.29 |
| 02/16/2017 | 164.78 | 164.97 | 162.33 | 163.65 |
| 02/17/2017 | 159 | 160.16 | 156.49 | 157.62 |
| 02/21/2017 | 157.62 | 160.82 | 157.52 | 160.57 |
| 02/22/2017 | 160.91 | 161.78 | 159.64 | 160.57 |
| 02/23/2017 | 161.33 | 162.6 | 160.69 | 162.6 |
| 02/24/2017 | 162.67 | 163.09 | 161.74 | 163.06 |
| 02/27/2017 | 163.16 | 165.46 | 162.81 | 165.38 |
| 02/28/2017 | 165.47 | 166.76 | 164.9 | 165.38 |
| 03/01/2017 | 166.72 | 168.6 | 166.35 | 167.94 |
| 03/02/2017 | 168.32 | 168.43 | 166.96 | 167.31 |
| 03/03/2017 | 167.37 | 168.45 | 166.62 | 168.2 |
| 03/06/2017 | 167.43 | 169.35 | 167.13 | 168.7 |
| 03/07/2017 | 168.45 | 169.36 | 167.93 | 168.3 |
| 03/08/2017 | 167.61 | 168.46 | 166.8 | 167.91 |
| 03/09/2017 | 168.15 | 169.07 | 167.74 | 168.01 |
| 03/10/2017 | 168.42 | 170 | 168.06 | 169.98 |
| 03/13/2017 | 169.99 | 170.93 | 169.55 | 170.21 |
| 03/14/2017 | 169.66 | 170.18 | 168.5 | 169.06 |
| 03/15/2017 | 169.36 | 171.97 | 169.29 | 171.78 |
| 03/16/2017 | 172.07 | 172.14 | 170.22 | 171.3 |
| 03/17/2017 | 171.09 | 171.54 | 169.59 | 169.7 |
| 03/20/2017 | 169.93 | 170.24 | 167.92 | 168 |
| 03/21/2017 | 168.67 | 168.82 | 167.06 | 167.7 |
| 03/22/2017 | 168.13 | 168.38 | 165.63 | 167.03 |
| 03/23/2017 | 166.23 | 166.93 | 164.77 | 165.29 |
| 03/24/2017 | 166.2 | 167.4 | 164.35 | 165 |
| 03/27/2017 | 163.99 | 165.11 | 163.31 | 164.6 |
| 03/28/2017 | 164.58 | 166.07 | 163.84 | 165.35 |
| 03/29/2017 | 164.66 | 164.97 | 162.74 | 163.44 |
| 03/30/2017 | 163.65 | 165.93 | 163.46 | 164.99 |
| 03/31/2017 | 164.64 | 165.1 | 163.75 | 164.01 |
| 04/03/2017 | 164.62 | 166.14 | 164.25 | 165.59 |
| 04/04/2017 | 165.87 | 166.45 | 164.79 | 164.97 |
| 04/05/2017 | 165.76 | 167.26 | 165.22 | 165.37 |
| 04/06/2017 | 165.45 | 166.02 | 164.84 | 165.34 |
| 04/07/2017 | 164.96 | 166.5 | 164.62 | 166.02 |
| 04/10/2017 | 166.19 | 167 | 165.28 | 165.48 |
| 04/11/2017 | 164.89 | 165.84 | 164.6 | 165.83 |
| 04/12/2017 | 166.32 | 166.42 | 164.6 | 165.56 |
| 04/13/2017 | 164.95 | 165.65 | 164.67 | 164.96 |
| 04/17/2017 | 164.99 | 167.42 | 164.96 | 167.18 |
| 04/18/2017 | 170.06 | 170.23 | 167.7 | 168.59 |
| 04/19/2017 | 169.59 | 171.19 | 168.69 | 169.25 |
| 04/20/2017 | 169.52 | 172.19 | 168.37 | 171.54 |
| 04/21/2017 | 172.13 | 172.62 | 170.47 | 171.16 |
| 04/24/2017 | 172.66 | 173.16 | 171.7 | 172.33 |
| 04/25/2017 | 173.5 | 174.74 | 173.19 | 174.04 |
| 04/26/2017 | 174.09 | 175.65 | 173.98 | 174.38 |
| 04/27/2017 | 174.07 | 176.07 | 174.02 | 174.63 |
| 04/28/2017 | 174.61 | 175 | 173.91 | 174.88 |
| 05/01/2017 | 175 | 176.14 | 174.09 | 174.59 |
| 05/02/2017 | 174.91 | 175.37 | 170.27 | 174.14 |
| 05/03/2017 | 173.75 | 174.3 | 171.86 | 172.54 |
| 05/04/2017 | 173.05 | 174.21 | 172.38 | 174.02 |
| 05/05/2017 | 174.54 | 174.88 | 173.31 | 174.12 |
| 05/08/2017 | 173.93 | 174.56 | 173.57 | 174.44 |
| 05/09/2017 | 174.1 | 174.77 | 172.73 | 173.24 |
| 05/10/2017 | 173.04 | 173.64 | 172.46 | 173.39 |
| 05/11/2017 | 172.76 | 173.86 | 171.67 | 173.32 |
| 05/12/2017 | 172.64 | 173.39 | 171.52 | 171.81 |
| 05/15/2017 | 171.79 | 172 | 170.23 | 171.53 |
| 05/16/2017 | 170.67 | 171 | 167.25 | 168.12 |
| 05/17/2017 | 166.96 | 170.39 | 166.65 | 168.86 |
| 05/18/2017 | 168.25 | 173.98 | 167.87 | 171.45 |
| 05/19/2017 | 172.3 | 172.95 | 170.25 | 172.59 |
| 05/22/2017 | 172.73 | 174.9 | 172.6 | 174.7 |
| 05/23/2017 | 174.44 | 175.52 | 173.71 | 175.22 |
| 05/24/2017 | 175.45 | 176.1 | 174.52 | 175.59 |
| 05/25/2017 | 176.32 | 178.73 | 175.94 | 178.05 |
| 05/26/2017 | 177.68 | 178.89 | 177 | 177.5 |
| 05/30/2017 | 177.54 | 178.08 | 176.24 | 176.59 |
| 05/31/2017 | 176.89 | 176.9 | 174.92 | 175.18 |
| 06/01/2017 | 175.78 | 179.58 | 175.19 | 179.58 |
| 06/02/2017 | 179.92 | 179.92 | 178.34 | 179.39 |
| 06/05/2017 | 179.53 | 180.32 | 179.16 | 179.37 |
| 06/06/2017 | 179.19 | 181.06 | 178.48 | 180.82 |
| 06/07/2017 | 182 | 183.47 | 179.65 | 183.21 |
| 06/08/2017 | 183.34 | 183.76 | 180.98 | 181.69 |
| 06/09/2017 | 181.84 | 182.4 | 180.86 | 181.46 |
| 06/12/2017 | 181.01 | 181.82 | 176.42 | 179.25 |
| 06/13/2017 | 179.21 | 181.39 | 179.15 | 181.05 |
| 06/14/2017 | 180.94 | 182.84 | 180.94 | 182.36 |
| 06/15/2017 | 181.75 | 183.5 | 180.09 | 180.38 |
| 06/16/2017 | 180.83 | 182.46 | 180.38 | 181.63 |
| 06/19/2017 | 182.3 | 183.02 | 180.76 | 183.02 |
| 06/20/2017 | 182.75 | 183.42 | 182.22 | 183.27 |
| 06/21/2017 | 183.49 | 185.11 | 182.71 | 184.92 |
| 06/22/2017 | 184.9 | 188.66 | 184.78 | 186.5 |
| 06/23/2017 | 186.27 | 186.27 | 184.14 | 185.25 |
| 06/26/2017 | 185.13 | 185.89 | 183.39 | 185.12 |
| 06/27/2017 | 185.72 | 186.8 | 184.22 | 184.6 |
| 06/28/2017 | 185.68 | 186.31 | 185.09 | 185.7 |
| 06/29/2017 | 185.82 | 186.09 | 184.33 | 185.27 |
| 06/30/2017 | 185.15 | 186.19 | 184.93 | 185.42 |
| 07/03/2017 | 186.29 | 187.53 | 185.74 | 186.65 |
| 07/05/2017 | 186.14 | 188.36 | 185.72 | 188.25 |
| 07/06/2017 | 188.12 | 188.19 | 186.15 | 186.94 |
| 07/07/2017 | 187.35 | 188.43 | 187.01 | 187.96 |
| 07/10/2017 | 187.33 | 188 | 186.15 | 186.95 |
| 07/11/2017 | 187 | 187.66 | 185.09 | 185.95 |
| 07/12/2017 | 186.79 | 187.3 | 186.41 | 186.69 |
| 07/13/2017 | 187 | 187.28 | 185.32 | 185.48 |
| 07/14/2017 | 185.81 | 187.13 | 184.77 | 186.9 |
| 07/17/2017 | 187.07 | 187.25 | 185.76 | 186.35 |
| 07/18/2017 | 186.95 | 187.2 | 183.86 | 186.85 |
| 07/19/2017 | 187.51 | 189.41 | 187.51 | 189.19 |
| 07/20/2017 | 189.41 | 191.92 | 188.92 | 191.5 |
| 07/21/2017 | 191.38 | 193 | 190.6 | 191.78 |
| 07/24/2017 | 191.79 | 192.17 | 190.64 | 190.89 |
| 07/25/2017 | 192.13 | 192.48 | 190.3 | 190.4 |
| 07/26/2017 | 190.02 | 191.53 | 189.38 | 190.75 |
| 07/27/2017 | 190.24 | 190.49 | 188.46 | 188.93 |
| 07/28/2017 | 189.11 | 191.24 | 187.6 | 191.15 |
| 07/31/2017 | 191.59 | 192.61 | 191.14 | 191.81 |
| 08/01/2017 | 193.4 | 193.4 | 191.62 | 192.23 |
| 08/02/2017 | 192.14 | 193.45 | 192.14 | 193 |
| 08/03/2017 | 193.26 | 194.96 | 193.01 | 194.77 |
| 08/04/2017 | 194.95 | 196.04 | 194.6 | 194.88 |
| 08/07/2017 | 194.81 | 195.41 | 193.9 | 194.78 |
| 08/08/2017 | 194.68 | 194.99 | 194.08 | 194.9 |
| 08/09/2017 | 194.9 | 195.36 | 194.17 | 194.83 |
| 08/10/2017 | 194.26 | 194.39 | 192.4 | 192.57 |
| 08/11/2017 | 193.91 | 194.54 | 192.66 | 193.02 |
| 08/14/2017 | 194.6 | 194.75 | 192.9 | 193.71 |
| 08/15/2017 | 194.47 | 195.01 | 193.81 | 194.5 |
| 08/16/2017 | 194.81 | 195.27 | 192.83 | 193.77 |
| 08/17/2017 | 193.75 | 194.24 | 192.66 | 192.7 |
| 08/18/2017 | 192.84 | 193.2 | 190.63 | 190.82 |
| 08/21/2017 | 190.88 | 192.31 | 190.88 | 192.03 |
| 08/22/2017 | 192.15 | 194.96 | 191.56 | 194.79 |
| 08/23/2017 | 194.5 | 194.59 | 193.72 | 194.24 |
| 08/24/2017 | 194.55 | 195.07 | 194.21 | 194.75 |
| 08/25/2017 | 195.33 | 195.54 | 194.14 | 194.36 |
| 08/28/2017 | 194.59 | 195.81 | 194.36 | 195.09 |
| 08/29/2017 | 194.83 | 197.04 | 194.33 | 196.73 |
| 08/30/2017 | 196.38 | 196.88 | 195.2 | 195.88 |
| 08/31/2017 | 196.93 | 199.49 | 196.39 | 198.9 |
| 09/01/2017 | 199.79 | 199.99 | 198.36 | 199.75 |
| 09/05/2017 | 199.2 | 200.44 | 198.71 | 199.31 |
| 09/06/2017 | 199.54 | 199.99 | 197.63 | 198.38 |
| 09/07/2017 | 197.77 | 199.48 | 197.07 | 198.17 |
| 09/08/2017 | 198.43 | 198.86 | 197 | 197.75 |
| 09/11/2017 | 199.25 | 200.42 | 198.78 | 199.58 |
| 09/12/2017 | 199.44 | 199.47 | 196.91 | 197.47 |
| 09/13/2017 | 197.8 | 200.76 | 197.78 | 198.33 |
| 09/14/2017 | 197.95 | 198.38 | 197.09 | 197.73 |
| 09/15/2017 | 198.52 | 199.71 | 197.2 | 198.18 |
| 09/18/2017 | 198.17 | 198.82 | 197.51 | 198.19 |
| 09/19/2017 | 198.44 | 198.6 | 192.39 | 194.65 |
| 09/20/2017 | 195.02 | 195.84 | 194.06 | 195.75 |
| 09/21/2017 | 195.63 | 196.13 | 194.9 | 195.21 |
| 09/22/2017 | 195.11 | 195.87 | 188.25 | 193.03 |
| 09/25/2017 | 193.27 | 196.31 | 190.92 | 191.75 |
| 09/26/2017 | 192.31 | 194.36 | 192.04 | 192.7 |
| 09/27/2017 | 193.2 | 195.62 | 191.74 | 194.49 |
| 09/28/2017 | 194.25 | 196.55 | 193.51 | 196.1 |
| 09/29/2017 | 195.82 | 196.09 | 194.48 | 195.85 |
| 10/02/2017 | 196.59 | 197.91 | 196.33 | 197.44 |
| 10/03/2017 | 197.5 | 199.44 | 197.26 | 198.63 |
| 10/04/2017 | 199.03 | 200.73 | 198.43 | 200.48 |
| 10/05/2017 | 199.93 | 199.93 | 196.56 | 197.9 |
| 10/06/2017 | 197.9 | 199.99 | 197.51 | 198.06 |
| 10/09/2017 | 198.01 | 198.32 | 195.78 | 196.3 |
| 10/10/2017 | 196.26 | 196.43 | 193.67 | 194.68 |
| 10/11/2017 | 194.63 | 196.07 | 193.59 | 195.26 |
| 10/12/2017 | 195.01 | 195.36 | 192.73 | 192.92 |
| 10/13/2017 | 189.59 | 192.71 | 186 | 192.52 |
| 10/16/2017 | 192.48 | 193.32 | 191.36 | 193.2 |
| 10/17/2017 | 196.8 | 206.62 | 196.37 | 203.89 |
| 10/18/2017 | 203.8 | 207.8 | 203.68 | 205.23 |
| 10/19/2017 | 205.47 | 205.75 | 202.7 | 203.25 |
| 10/20/2017 | 204.26 | 208.21 | 203.69 | 207.49 |
| 10/23/2017 | 207.58 | 208.45 | 205.8 | 207.01 |
| 10/24/2017 | 206.38 | 208.23 | 205.88 | 208.15 |
| 10/25/2017 | 208.32 | 209.14 | 207.07 | 207.56 |
| 10/26/2017 | 207.92 | 211.7 | 207.58 | 209.15 |
| 10/27/2017 | 209.15 | 212.77 | 208.55 | 212.6 |
| 10/30/2017 | 212.21 | 212.77 | 209.38 | 209.39 |
| 10/31/2017 | 209.39 | 210.52 | 207.8 | 210.22 |
| 11/01/2017 | 211.62 | 212.63 | 208.92 | 209.53 |
| 11/02/2017 | 210.11 | 211.49 | 209.01 | 211.1 |
| 11/03/2017 | 210.72 | 213.83 | 210.1 | 212.87 |
| 11/06/2017 | 211.91 | 213.93 | 211.8 | 212.12 |
| 11/07/2017 | 212.74 | 213.54 | 210.89 | 212.7 |
| 11/08/2017 | 212.08 | 212.93 | 210.7 | 210.77 |
| 11/09/2017 | 210.59 | 211.76 | 209.13 | 211.56 |
| 11/10/2017 | 211.46 | 211.81 | 210.2 | 211.07 |
| 11/13/2017 | 210.31 | 213.54 | 209.94 | 212.66 |
| 11/14/2017 | 212.21 | 212.7 | 210.92 | 211.71 |
| 11/15/2017 | 210.88 | 211.98 | 209.62 | 209.86 |
| 11/16/2017 | 210.38 | 212.01 | 209.9 | 211.13 |
| 11/17/2017 | 210.46 | 211.46 | 209.15 | 209.9 |
| 11/20/2017 | 210 | 210.68 | 209.58 | 210.25 |
| 11/21/2017 | 211.13 | 212.85 | 210.75 | 212.6 |
| 11/22/2017 | 212.26 | 212.81 | 210.76 | 211.22 |
| 11/24/2017 | 212 | 212.93 | 211 | 212.51 |
| 11/27/2017 | 212.25 | 214.25 | 211.81 | 212.4 |
| 11/28/2017 | 213.88 | 216.31 | 212.51 | 216.14 |
| 11/29/2017 | 217.7 | 224.27 | 217.36 | 222.88 |
| 11/30/2017 | 223.83 | 228.75 | 222.29 | 228.17 |
| 12/01/2017 | 228.89 | 229.22 | 221.08 | 226.78 |
| 12/04/2017 | 229.26 | 231.77 | 221.4 | 221.42 |
| 12/05/2017 | 221 | 223.72 | 219.16 | 220.09 |
| 12/06/2017 | 221.02 | 221.96 | 219.03 | 219.94 |
| 12/07/2017 | 220.59 | 220.61 | 218.19 | 220.15 |
| 12/08/2017 | 220.55 | 224.33 | 220.22 | 223.91 |
| 12/11/2017 | 224.16 | 224.82 | 222.04 | 222.77 |
| 12/12/2017 | 222.31 | 223.42 | 221.26 | 222.49 |
| 12/13/2017 | 221.74 | 224.95 | 221.23 | 224.35 |
| 12/14/2017 | 225 | 226.97 | 221.01 | 221.25 |
| 12/15/2017 | 223.75 | 223.75 | 220.63 | 221.82 |
| 12/18/2017 | 222.6 | 224.81 | 222.19 | 222.67 |
| 12/19/2017 | 222.99 | 223.79 | 220.85 | 222.04 |
| 12/20/2017 | 223.11 | 224.89 | 221.73 | 222.38 |
| 12/21/2017 | 223.12 | 223.94 | 221.37 | 221.69 |
| 12/22/2017 | 222 | 222.35 | 218.45 | 220 |
| 12/26/2017 | 219.09 | 220.42 | 219.09 | 219.6 |
| 12/27/2017 | 219.98 | 221.44 | 219.25 | 220.42 |
| 12/28/2017 | 221.46 | 222.79 | 220.15 | 222.77 |
| 12/29/2017 | 223.95 | 223.95 | 220.46 | 220.46 |