Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.291 4.417 4.291 4.417 11,838,868 +0.11(+2.57%)
Jan 30, 2003 4.310 4.352 4.294 4.306 10,994,585 -0.01(-0.34%)
Jan 29, 2003 4.229 4.321 4.196 4.321 13,378,180 +0.09(+2.19%)
Jan 28, 2003 4.177 4.238 4.156 4.229 11,030,904 +0.08(+1.96%)
Jan 27, 2003 4.254 4.254 4.139 4.147 11,080,158 -0.11(-2.69%)
Jan 24, 2003 4.261 4.324 4.246 4.262 16,303,070 +0.00(+0.02%)
Jan 23, 2003 4.196 4.276 4.196 4.261 18,858,308 +0.10(+2.47%)
Jan 22, 2003 4.186 4.263 4.146 4.158 15,020,974 -0.02(-0.49%)
Jan 21, 2003 4.238 4.280 4.177 4.179 8,867,708 -0.06(-1.40%)
Jan 17, 2003 4.133 4.264 4.120 4.238 10,579,160 +0.10(+2.53%)
Jan 16, 2003 4.125 4.143 4.070 4.134 10,524,931 +0.01(+0.32%)
Jan 15, 2003 4.158 4.173 4.090 4.120 11,450,806 -0.01(-0.30%)
Jan 14, 2003 4.153 4.153 4.108 4.133 8,822,434 -0.02(-0.48%)
Jan 13, 2003 4.161 4.213 4.128 4.153 9,825,922 -0.04(-0.96%)
Jan 10, 2003 4.221 4.230 4.168 4.193 8,414,472 -0.05(-1.24%)
Jan 09, 2003 4.246 4.289 4.196 4.246 8,769,698 +0.00(+0.00%)
Jan 08, 2003 4.221 4.271 4.207 4.246 7,067,698 +0.04(+0.86%)
Jan 07, 2003 4.242 4.242 4.158 4.210 10,627,419 -0.03(-0.73%)
Jan 06, 2003 4.342 4.358 4.231 4.241 11,668,718 -0.11(-2.52%)
Jan 03, 2003 4.321 4.377 4.307 4.351 10,346,820 +0.04(+1.02%)
Jan 02, 2003 4.196 4.307 4.161 4.307 12,527,429 +0.11(+2.65%)
Dec 31, 2002 4.201 4.216 4.151 4.196 5,717,443 -0.01(-0.12%)
Dec 30, 2002 4.138 4.214 4.095 4.201 8,008,002 +0.07(+1.64%)
Dec 27, 2002 4.208 4.208 4.133 4.133 4,200,022 -0.05(-1.13%)
Dec 26, 2002 4.250 4.250 4.171 4.180 4,857,239 -0.05(-1.28%)
Dec 24, 2002 4.220 4.254 4.206 4.235 3,693,551 +0.03(+0.66%)
Dec 23, 2002 4.090 4.212 4.080 4.207 9,159,252 +0.13(+3.24%)
Dec 20, 2002 4.100 4.140 4.027 4.075 14,352,314 -0.05(-1.11%)
Dec 19, 2002 4.146 4.211 4.058 4.120 11,536,876 -0.00(-0.01%)
Dec 18, 2002 4.141 4.168 4.084 4.121 6,630,383 -0.02(-0.43%)
Dec 17, 2002 4.131 4.168 4.125 4.139 6,477,148 -0.02(-0.41%)
Dec 16, 2002 4.116 4.156 4.091 4.156 15,918,491 +0.04(+0.95%)
Dec 13, 2002 4.226 4.231 4.083 4.116 10,369,706 -0.09(-2.20%)
Dec 12, 2002 4.186 4.213 4.166 4.209 8,623,926 +0.03(+0.83%)
Dec 11, 2002 4.156 4.206 4.146 4.174 7,179,142 +0.06(+1.53%)
Dec 10, 2002 4.067 4.157 4.067 4.111 11,047,322 +0.04(+1.10%)
Dec 09, 2002 4.189 4.246 4.060 4.067 13,783,157 -0.12(-2.90%)
Dec 06, 2002 4.186 4.257 4.161 4.188 12,221,955 +0.00(+0.06%)
Dec 05, 2002 4.175 4.201 4.045 4.186 19,496,620 +0.01(+0.26%)
Dec 04, 2002 3.965 4.196 3.941 4.175 26,640,936 +0.21(+5.26%)
Dec 03, 2002 3.852 3.978 3.833 3.966 20,044,384 +0.11(+2.97%)
Dec 02, 2002 4.113 4.131 3.839 3.852 25,129,982 -0.24(-5.89%)
Nov 29, 2002 4.040 4.110 4.040 4.093 7,102,027 +0.05(+1.32%)
Nov 27, 2002 4.070 4.077 4.009 4.040 18,161,290 +0.06(+1.63%)
Nov 26, 2002 3.894 4.009 3.894 3.975 38,580,800 +0.13(+3.47%)
Nov 25, 2002 4.167 4.167 3.771 3.842 70,653,104 -0.41(-9.65%)
Nov 22, 2002 4.300 4.372 4.234 4.252 20,463,292 -0.01(-0.32%)
Nov 21, 2002 4.518 4.522 4.177 4.266 47,240,544 -0.24(-5.41%)
Nov 20, 2002 4.477 4.544 4.437 4.510 23,260,818 -0.09(-1.91%)
Nov 19, 2002 4.672 4.676 4.551 4.598 9,945,326 -0.07(-1.58%)
Nov 18, 2002 4.676 4.717 4.648 4.672 7,480,636 +0.00(+0.08%)
Nov 15, 2002 4.553 4.696 4.543 4.668 9,710,499 +0.11(+2.43%)
Nov 14, 2002 4.573 4.615 4.544 4.558 10,824,435 +0.03(+0.57%)
Nov 13, 2002 4.476 4.573 4.475 4.532 10,936,873 +0.04(+0.97%)
Nov 12, 2002 4.422 4.522 4.389 4.488 13,576,688 +0.07(+1.51%)
Nov 11, 2002 4.437 4.460 4.296 4.421 21,621,506 +0.06(+1.34%)
Nov 08, 2002 4.776 4.776 4.347 4.363 47,599,752 -0.41(-8.63%)
Nov 07, 2002 4.756 4.829 4.732 4.775 9,765,225 +0.03(+0.54%)
Nov 06, 2002 4.623 4.784 4.603 4.750 14,147,835 +0.17(+3.63%)
Nov 05, 2002 4.691 4.736 4.542 4.583 11,442,349 -0.11(-2.36%)
Nov 04, 2002 4.738 4.773 4.670 4.694 10,748,315 +0.04(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.