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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2002 4.192 4.206 4.142 4.186 5,730,320 -0.01(-0.12%)
Dec 30, 2002 4.129 4.205 4.086 4.191 8,026,039 +0.07(+1.64%)
Dec 27, 2002 4.199 4.199 4.123 4.124 4,209,482 -0.05(-1.13%)
Dec 26, 2002 4.241 4.241 4.161 4.171 4,868,179 -0.05(-1.28%)
Dec 24, 2002 4.211 4.244 4.196 4.225 3,701,870 +0.03(+0.66%)
Dec 23, 2002 4.081 4.203 4.071 4.197 9,179,882 +0.13(+3.24%)
Dec 20, 2002 4.091 4.131 4.017 4.066 14,384,640 -0.05(-1.11%)
Dec 19, 2002 4.136 4.201 4.049 4.111 11,562,861 -0.00(-0.01%)
Dec 18, 2002 4.132 4.158 4.075 4.112 6,645,317 -0.02(-0.43%)
Dec 17, 2002 4.121 4.159 4.116 4.129 6,491,737 -0.02(-0.41%)
Dec 16, 2002 4.107 4.146 4.082 4.146 15,954,345 +0.04(+0.95%)
Dec 13, 2002 4.216 4.222 4.074 4.107 10,393,062 -0.09(-2.20%)
Dec 12, 2002 4.176 4.203 4.156 4.199 8,643,350 +0.03(+0.83%)
Dec 11, 2002 4.146 4.196 4.136 4.165 7,195,312 +0.06(+1.53%)
Dec 10, 2002 4.058 4.147 4.058 4.102 11,072,204 +0.04(+1.10%)
Dec 09, 2002 4.179 4.236 4.051 4.058 13,814,201 -0.12(-2.90%)
Dec 06, 2002 4.176 4.248 4.152 4.179 12,249,482 +0.00(+0.06%)
Dec 05, 2002 4.166 4.191 4.036 4.176 19,540,532 +0.01(+0.26%)
Dec 04, 2002 3.956 4.186 3.932 4.165 26,700,940 +0.21(+5.26%)
Dec 03, 2002 3.843 3.969 3.824 3.957 20,089,530 +0.11(+2.97%)
Dec 02, 2002 4.104 4.121 3.830 3.843 25,186,584 -0.24(-5.89%)
Nov 29, 2002 4.030 4.101 4.030 4.084 7,118,023 +0.05(+1.32%)
Nov 27, 2002 4.061 4.068 4.000 4.030 18,202,194 +0.06(+1.63%)
Nov 26, 2002 3.886 4.000 3.886 3.966 38,667,696 +0.13(+3.47%)
Nov 25, 2002 4.158 4.158 3.762 3.833 70,812,240 -0.41(-9.65%)
Nov 22, 2002 4.291 4.362 4.224 4.243 20,509,382 -0.01(-0.32%)
Nov 21, 2002 4.508 4.512 4.167 4.256 47,346,948 -0.24(-5.42%)
Nov 20, 2002 4.467 4.534 4.427 4.500 23,313,210 -0.09(-1.91%)
Nov 19, 2002 4.662 4.665 4.541 4.588 9,967,726 -0.07(-1.58%)
Nov 18, 2002 4.665 4.706 4.638 4.661 7,497,485 +0.00(+0.08%)
Nov 15, 2002 4.542 4.685 4.532 4.658 9,732,370 +0.11(+2.43%)
Nov 14, 2002 4.562 4.605 4.533 4.547 10,848,815 +0.03(+0.57%)
Nov 13, 2002 4.466 4.562 4.465 4.522 10,961,507 +0.04(+0.97%)
Nov 12, 2002 4.412 4.512 4.379 4.478 13,607,267 +0.07(+1.51%)
Nov 11, 2002 4.427 4.450 4.287 4.412 21,670,206 +0.06(+1.34%)
Nov 08, 2002 4.765 4.765 4.337 4.353 47,706,964 -0.41(-8.63%)
Nov 07, 2002 4.745 4.818 4.721 4.764 9,787,220 +0.03(+0.54%)
Nov 06, 2002 4.613 4.773 4.593 4.739 14,179,701 +0.17(+3.63%)
Nov 05, 2002 4.680 4.725 4.532 4.573 11,468,120 -0.11(-2.36%)
Nov 04, 2002 4.727 4.763 4.659 4.683 10,772,524 +0.04(+0.78%)
Nov 01, 2002 4.560 4.687 4.492 4.647 17,417,342 +0.09(+1.91%)
Oct 31, 2002 4.813 4.838 4.462 4.560 27,259,412 -0.22(-4.59%)
Oct 30, 2002 4.782 4.841 4.736 4.780 6,734,074 +0.03(+0.69%)
Oct 29, 2002 4.776 4.788 4.665 4.747 9,832,596 -0.05(-1.00%)
Oct 28, 2002 4.868 4.868 4.718 4.795 14,525,255 -0.07(-1.49%)
Oct 25, 2002 4.928 5.001 4.738 4.868 18,651,964 -0.06(-1.21%)
Oct 24, 2002 5.033 5.014 4.915 4.927 11,316,535 -0.10(-2.08%)
Oct 23, 2002 4.963 5.036 4.913 5.032 8,813,883 +0.07(+1.45%)
Oct 22, 2002 4.980 5.064 4.937 4.961 11,388,339 -0.02(-0.38%)
Oct 21, 2002 5.009 5.064 4.952 4.980 11,019,847 -0.02(-0.41%)
Oct 18, 2002 4.895 5.039 4.887 5.000 13,899,468 +0.10(+2.08%)
Oct 17, 2002 5.010 5.038 4.853 4.898 19,395,928 -0.01(-0.29%)
Oct 16, 2002 4.837 4.931 4.827 4.912 15,755,888 +0.08(+1.57%)
Oct 15, 2002 4.838 4.862 4.792 4.837 14,054,543 +0.09(+1.82%)
Oct 14, 2002 4.679 4.760 4.673 4.750 15,195,920 +0.06(+1.35%)
Oct 11, 2002 4.650 4.724 4.650 4.687 12,223,055 +0.07(+1.42%)
Oct 10, 2002 4.562 4.693 4.562 4.622 16,063,048 +0.06(+1.32%)
Oct 09, 2002 4.570 4.650 4.547 4.561 12,100,390 -0.04(-0.80%)
Oct 08, 2002 4.545 4.613 4.494 4.598 11,397,813 +0.07(+1.62%)
Oct 07, 2002 4.500 4.612 4.487 4.525 13,565,382 +0.02(+0.42%)
Oct 04, 2002 4.578 4.591 4.480 4.506 10,836,349 -0.09(-1.87%)
Oct 03, 2002 4.542 4.616 4.526 4.592 12,412,536 +0.10(+2.32%)
Oct 02, 2002 4.411 4.512 4.410 4.487 11,687,520 +0.05(+1.16%)
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.