Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.81 12.93 12.73 12.92 4,737,833 +0.16(+1.26%)
Mar 30, 2004 12.87 12.87 12.65 12.76 4,718,132 +0.08(+0.62%)
Mar 29, 2004 12.60 12.72 12.55 12.68 5,681,260 +0.24(+1.90%)
Mar 26, 2004 12.47 12.52 12.41 12.44 4,720,626 -0.04(-0.35%)
Mar 25, 2004 12.52 12.58 12.32 12.49 5,708,194 +0.06(+0.48%)
Mar 24, 2004 12.75 12.75 12.37 12.43 8,219,260 -0.34(-2.68%)
Mar 23, 2004 12.63 12.86 12.45 12.77 6,182,775 +0.15(+1.19%)
Mar 22, 2004 12.73 12.78 12.56 12.62 5,749,592 -0.10(-0.82%)
Mar 19, 2004 12.74 12.80 12.68 12.73 6,928,938 -0.12(-0.95%)
Mar 18, 2004 12.70 12.87 12.70 12.85 5,100,939 +0.15(+1.17%)
Mar 17, 2004 12.50 12.77 12.49 12.70 4,756,288 +0.09(+0.68%)
Mar 16, 2004 12.53 12.71 12.50 12.61 6,720,451 +0.16(+1.27%)
Mar 15, 2004 12.32 12.52 12.32 12.45 4,426,849 +0.06(+0.49%)
Mar 12, 2004 12.25 12.43 12.19 12.39 5,773,034 +0.24(+2.00%)
Mar 11, 2004 12.35 12.38 12.15 12.15 5,704,204 -0.20(-1.64%)
Mar 10, 2004 12.37 12.42 12.29 12.35 6,527,676 +0.04(+0.34%)
Mar 09, 2004 12.40 12.41 12.27 12.31 6,271,307 -0.21(-1.67%)
Mar 08, 2004 12.67 12.67 12.51 12.52 6,008,205 -0.14(-1.14%)
Mar 05, 2004 12.42 12.73 12.42 12.67 7,903,787 +0.13(+1.07%)
Mar 04, 2004 12.52 12.53 12.40 12.53 6,718,955 +0.04(+0.29%)
Mar 03, 2004 12.32 12.50 12.32 12.49 9,753,233 +0.21(+1.70%)
Mar 02, 2004 12.36 12.42 12.25 12.29 6,511,216 -0.07(-0.58%)
Mar 01, 2004 12.43 12.50 12.32 12.36 6,541,392 -0.07(-0.58%)
Feb 27, 2004 12.43 12.49 12.38 12.43 6,099,730 +0.00(+0.03%)
Feb 26, 2004 12.36 12.49 12.13 12.43 8,717,783 +0.02(+0.16%)
Feb 25, 2004 12.40 12.48 12.31 12.41 6,280,285 -0.01(-0.06%)
Feb 24, 2004 12.26 12.43 12.26 12.41 6,413,457 +0.14(+1.16%)
Feb 23, 2004 12.29 12.32 12.19 12.27 5,746,599 +0.03(+0.28%)
Feb 20, 2004 12.30 12.37 12.10 12.24 7,015,973 -0.00(-0.02%)
Feb 19, 2004 12.22 12.39 12.18 12.24 8,469,644 +0.15(+1.24%)
Feb 18, 2004 12.17 12.23 12.07 12.09 8,483,111 -0.04(-0.33%)
Feb 17, 2004 12.03 12.17 11.97 12.13 5,760,565 +0.17(+1.39%)
Feb 13, 2004 11.90 12.03 11.85 11.96 8,379,366 +0.09(+0.79%)
Feb 12, 2004 11.97 12.02 11.86 11.87 10,178,686 -0.04(-0.34%)
Feb 11, 2004 12.03 12.03 11.71 11.91 12,505,706 -0.12(-1.00%)
Feb 10, 2004 11.91 12.07 11.91 12.03 13,939,924 +0.09(+0.76%)
Feb 09, 2004 11.98 12.01 11.86 11.94 4,094,168 -0.01(-0.12%)
Feb 06, 2004 11.79 11.98 11.70 11.95 4,969,762 +0.10(+0.85%)
Feb 05, 2004 11.88 11.91 11.65 11.85 6,780,304 -0.19(-1.58%)
Feb 04, 2004 12.05 12.08 11.98 12.04 4,239,810 -0.00(-0.03%)
Feb 03, 2004 12.04 12.07 11.91 12.05 5,131,115 +0.01(+0.12%)
Feb 02, 2004 12.19 12.22 11.96 12.03 10,208,113 -0.17(-1.41%)
Jan 30, 2004 12.19 12.22 12.08 12.21 5,802,462 -0.01(-0.05%)
Jan 29, 2004 12.01 12.23 11.90 12.21 7,563,126 +0.30(+2.51%)
Jan 28, 2004 11.93 12.02 11.88 11.91 5,534,372 -0.01(-0.07%)
Jan 27, 2004 12.02 12.03 11.87 11.92 4,480,218 -0.09(-0.73%)
Jan 26, 2004 11.96 12.03 11.82 12.01 4,110,627 +0.05(+0.39%)
Jan 23, 2004 12.16 12.16 11.78 11.96 6,575,309 -0.20(-1.65%)
Jan 22, 2004 11.97 12.19 11.91 12.16 12,119,157 +0.45(+3.82%)
Jan 21, 2004 11.75 11.77 11.63 11.72 5,045,825 -0.03(-0.22%)
Jan 20, 2004 11.78 11.87 11.67 11.74 5,175,755 -0.02(-0.15%)
Jan 16, 2004 11.75 11.79 11.61 11.76 6,017,931 +0.07(+0.62%)
Jan 15, 2004 11.61 11.76 11.44 11.69 8,103,795 +0.06(+0.55%)
Jan 14, 2004 11.42 11.62 11.37 11.62 6,250,608 +0.29(+2.60%)
Jan 13, 2004 11.43 11.44 11.26 11.33 6,936,669 -0.04(-0.34%)
Jan 12, 2004 11.46 11.49 11.32 11.37 5,268,526 -0.04(-0.37%)
Jan 09, 2004 11.51 11.52 11.32 11.41 5,676,522 -0.10(-0.91%)
Jan 08, 2004 11.49 11.62 11.49 11.51 7,103,258 +0.02(+0.21%)
Jan 07, 2004 11.49 11.49 11.31 11.49 7,377,583 +0.11(+0.93%)
Jan 06, 2004 11.28 11.47 11.26 11.38 10,203,375 +0.12(+1.03%)
Jan 05, 2004 11.43 11.78 11.12 11.27 20,841,678 -0.57(-4.81%)
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.