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

UnitedHealth Group (NY: UNH )

484.52 +3.47 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jun 28, 2002 4.588 4.668 4.503 4.590 18,554,730 -0.02(-0.43%)
Jun 27, 2002 4.563 4.613 4.480 4.610 12,061,995 +0.05(+1.04%)
Jun 26, 2002 4.412 4.572 4.392 4.562 15,051,316 +0.06(+1.39%)
Jun 25, 2002 4.526 4.558 4.412 4.500 15,782,814 -0.19(-4.11%)
Jun 21, 2002 4.776 4.823 4.665 4.693 69,210,624 -0.13(-2.64%)
Jun 20, 2002 4.849 4.868 4.798 4.820 11,469,616 -0.06(-1.19%)
Jun 19, 2002 4.836 4.893 4.813 4.878 9,310,524 +0.10(+2.00%)
Jun 18, 2002 4.694 4.841 4.694 4.783 9,970,219 +0.07(+1.48%)
Jun 17, 2002 4.688 4.763 4.687 4.713 14,125,350 +0.11(+2.46%)
Jun 14, 2002 4.798 4.828 4.570 4.600 21,078,324 -0.27(-5.46%)
Jun 12, 2002 4.871 4.908 4.838 4.865 10,555,119 -0.01(-0.11%)
Jun 11, 2002 4.858 4.902 4.846 4.871 16,696,315 +0.11(+2.22%)
Jun 10, 2002 4.732 4.786 4.713 4.765 8,954,498 +0.03(+0.69%)
Jun 07, 2002 4.613 4.743 4.603 4.732 21,126,692 +0.14(+3.16%)
Jun 06, 2002 4.609 4.637 4.547 4.588 12,375,139 -0.01(-0.29%)
Jun 05, 2002 4.517 4.618 4.509 4.601 8,883,193 +0.05(+1.07%)
May 31, 2002 4.527 4.577 4.491 4.552 7,363,352 +0.10(+2.16%)
May 28, 2002 4.422 4.472 4.407 4.456 5,429,144 +0.02(+0.49%)
May 27, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.00(+0.00%)
May 24, 2002 4.392 4.470 4.387 4.435 7,438,147 +0.02(+0.51%)
May 23, 2002 4.379 4.414 4.355 4.412 71,953,120 +0.08(+1.89%)
May 22, 2002 4.334 4.377 4.312 4.330 5,569,760 -0.04(-0.95%)
May 21, 2002 4.357 4.397 4.325 4.372 9,232,238 +0.02(+0.35%)
May 20, 2002 4.362 4.371 4.287 4.357 9,436,180 -0.08(-1.86%)
May 17, 2002 4.438 4.506 4.397 4.440 7,613,667 -0.02(-0.51%)
May 16, 2002 4.475 4.496 4.427 4.462 7,754,282 +0.03(+0.69%)
May 15, 2002 4.372 4.490 4.372 4.432 9,659,569 +0.05(+1.13%)
May 14, 2002 4.406 4.406 4.306 4.382 11,012,866 -0.02(-0.53%)
May 13, 2002 4.412 4.427 4.337 4.406 7,866,974 -0.02(-0.37%)
May 10, 2002 4.440 4.510 4.418 4.422 7,290,551 -0.02(-0.34%)
May 09, 2002 4.508 4.580 4.437 4.437 10,469,353 -0.07(-1.57%)
May 08, 2002 4.440 4.522 4.329 4.508 12,278,902 +0.07(+1.54%)
May 07, 2002 4.500 4.550 4.382 4.440 11,127,552 -0.06(-1.34%)
May 06, 2002 4.464 4.577 4.463 4.500 6,994,361 +0.01(+0.22%)
May 03, 2002 4.512 4.557 4.465 4.490 8,656,314 -0.02(-0.42%)
May 02, 2002 4.493 4.527 4.455 4.509 698,089 +0.02(+0.36%)
May 01, 2002 4.457 4.600 4.457 4.493 15,445,238 +0.09(+2.05%)
Apr 30, 2002 4.333 4.449 4.330 4.403 11,540,423 +0.09(+2.10%)
Apr 29, 2002 4.314 4.336 4.262 4.312 11,724,419 -0.00(-0.05%)
Apr 26, 2002 4.362 4.407 4.292 4.314 13,185,422 -0.05(-1.10%)
Apr 25, 2002 4.347 4.496 4.339 4.362 16,951,118 +0.05(+1.17%)
Apr 24, 2002 4.270 4.381 4.270 4.311 9,285,592 +0.04(+0.99%)
Apr 23, 2002 4.312 4.328 4.259 4.269 13,848,108 -0.04(-0.98%)
Apr 22, 2002 4.301 4.399 4.287 4.311 17,129,630 +0.01(+0.24%)
Apr 19, 2002 4.247 4.313 4.193 4.301 16,127,870 +0.08(+1.80%)
Apr 18, 2002 4.031 4.252 4.021 4.225 31,340,246 +0.24(+5.89%)
Apr 17, 2002 3.908 4.020 3.883 3.989 18,849,922 +0.14(+3.54%)
Apr 16, 2002 3.873 3.873 3.811 3.853 8,457,857 +0.02(+0.46%)
Apr 15, 2002 3.861 3.861 3.798 3.835 9,366,371 -0.02(-0.39%)
Apr 12, 2002 3.929 3.929 3.825 3.851 10,327,242 -0.08(-1.98%)
Apr 11, 2002 3.911 3.944 3.891 3.928 9,254,178 +0.02(+0.51%)
Apr 10, 2002 3.886 3.911 3.873 3.908 6,568,028 +0.03(+0.84%)
Apr 09, 2002 3.893 3.893 3.863 3.876 6,527,639 +0.01(+0.29%)
Apr 08, 2002 3.853 3.908 3.849 3.865 6,212,501 -0.02(-0.46%)
Apr 05, 2002 3.861 3.901 3.856 3.883 6,940,509 +0.03(+0.78%)
Apr 04, 2002 3.843 3.872 3.826 3.853 5,074,614 +0.01(+0.25%)
Apr 03, 2002 3.862 3.876 3.808 3.843 6,789,921 -0.02(-0.48%)
Apr 02, 2002 3.840 3.891 3.825 3.862 797,817 +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.