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

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
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 (%)
Jun 28, 2002 4.586 4.667 4.502 4.589 18,559,798 -0.02(-0.44%)
Jun 27, 2002 4.562 4.611 4.479 4.609 12,065,290 +0.05(+1.04%)
Jun 26, 2002 4.411 4.571 4.391 4.561 15,055,427 +0.06(+1.39%)
Jun 25, 2002 4.525 4.557 4.411 4.499 15,787,125 -0.19(-4.11%)
Jun 21, 2002 4.774 4.822 4.664 4.692 69,229,528 -0.13(-2.64%)
Jun 20, 2002 4.847 4.866 4.797 4.819 11,472,749 -0.06(-1.19%)
Jun 19, 2002 4.834 4.892 4.812 4.877 9,313,067 +0.10(+2.00%)
Jun 18, 2002 4.693 4.839 4.693 4.781 9,972,942 +0.07(+1.48%)
Jun 17, 2002 4.687 4.761 4.686 4.712 14,129,208 +0.11(+2.46%)
Jun 14, 2002 4.797 4.827 4.569 4.598 21,084,082 -0.27(-5.46%)
Jun 12, 2002 4.869 4.907 4.837 4.864 10,558,002 -0.01(-0.11%)
Jun 11, 2002 4.857 4.901 4.844 4.869 16,700,875 +0.11(+2.22%)
Jun 10, 2002 4.731 4.785 4.712 4.764 8,956,944 +0.03(+0.69%)
Jun 07, 2002 4.611 4.742 4.601 4.731 21,132,462 +0.14(+3.16%)
Jun 06, 2002 4.607 4.635 4.546 4.586 12,378,519 -0.01(-0.29%)
Jun 05, 2002 4.516 4.617 4.508 4.600 8,885,620 +0.05(+1.07%)
May 31, 2002 4.526 4.576 4.490 4.551 7,365,363 +0.10(+2.16%)
May 28, 2002 4.421 4.471 4.406 4.455 5,430,627 +0.02(+0.49%)
May 27, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.00(+0.00%)
May 24, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.02(+0.51%)
May 23, 2002 4.378 4.413 4.354 4.411 71,972,768 +0.08(+1.89%)
May 22, 2002 4.333 4.376 4.311 4.329 5,571,281 -0.04(-0.95%)
May 21, 2002 4.356 4.396 4.324 4.371 9,234,760 +0.02(+0.35%)
May 20, 2002 4.361 4.370 4.286 4.356 9,438,758 -0.08(-1.86%)
May 17, 2002 4.436 4.505 4.396 4.438 7,615,746 -0.02(-0.51%)
May 16, 2002 4.473 4.495 4.426 4.461 7,756,400 +0.03(+0.69%)
May 15, 2002 4.371 4.489 4.371 4.430 9,662,207 +0.05(+1.13%)
May 14, 2002 4.404 4.404 4.305 4.381 11,015,874 -0.02(-0.53%)
May 13, 2002 4.411 4.426 4.336 4.404 7,869,123 -0.02(-0.37%)
May 10, 2002 4.439 4.509 4.417 4.421 7,292,542 -0.02(-0.34%)
May 09, 2002 4.507 4.579 4.436 4.436 10,472,213 -0.07(-1.57%)
May 08, 2002 4.438 4.521 4.328 4.507 12,282,256 +0.07(+1.54%)
May 07, 2002 4.499 4.549 4.381 4.438 11,130,592 -0.06(-1.34%)
May 06, 2002 4.462 4.576 4.461 4.499 6,996,272 +0.01(+0.22%)
May 03, 2002 4.511 4.556 4.463 4.489 8,658,679 -0.02(-0.42%)
May 02, 2002 4.492 4.526 4.453 4.508 698,280 +0.02(+0.36%)
May 01, 2002 4.456 4.598 4.456 4.492 15,449,457 +0.09(+2.05%)
Apr 30, 2002 4.332 4.447 4.329 4.401 11,543,575 +0.09(+2.10%)
Apr 29, 2002 4.313 4.335 4.261 4.311 11,727,622 -0.00(-0.05%)
Apr 26, 2002 4.361 4.406 4.291 4.313 13,189,023 -0.05(-1.10%)
Apr 25, 2002 4.346 4.495 4.338 4.361 16,955,748 +0.05(+1.17%)
Apr 24, 2002 4.268 4.380 4.268 4.310 9,288,129 +0.04(+0.99%)
Apr 23, 2002 4.311 4.327 4.258 4.268 13,851,891 -0.04(-0.98%)
Apr 22, 2002 4.300 4.398 4.286 4.310 17,134,308 +0.01(+0.24%)
Apr 19, 2002 4.245 4.312 4.192 4.300 16,132,275 +0.08(+1.80%)
Apr 18, 2002 4.030 4.250 4.020 4.223 31,348,806 +0.24(+5.89%)
Apr 17, 2002 3.907 4.019 3.882 3.988 18,855,070 +0.14(+3.54%)
Apr 16, 2002 3.872 3.872 3.810 3.852 8,460,167 +0.02(+0.46%)
Apr 15, 2002 3.859 3.859 3.797 3.834 9,368,930 -0.02(-0.39%)
Apr 12, 2002 3.928 3.928 3.824 3.849 10,330,063 -0.08(-1.98%)
Apr 11, 2002 3.910 3.943 3.890 3.927 9,256,706 +0.02(+0.51%)
Apr 10, 2002 3.885 3.910 3.872 3.907 6,569,822 +0.03(+0.84%)
Apr 09, 2002 3.892 3.892 3.861 3.875 6,529,421 +0.01(+0.29%)
Apr 08, 2002 3.852 3.907 3.848 3.863 6,214,198 -0.02(-0.46%)
Apr 05, 2002 3.859 3.900 3.854 3.882 6,942,405 +0.03(+0.78%)
Apr 04, 2002 3.842 3.871 3.825 3.851 5,076,000 +0.01(+0.25%)
Apr 03, 2002 3.861 3.875 3.807 3.842 6,791,775 -0.02(-0.48%)
Apr 02, 2002 3.839 3.890 3.824 3.860 798,034 +0.06(+1.49%)
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.