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 (%)
Aug 29, 2003 9.737 9.935 9.735 9.913 4,683,933 +0.13(+1.29%)
Aug 28, 2003 9.843 9.987 9.769 9.787 5,338,143 -0.03(-0.31%)
Aug 27, 2003 9.827 9.871 9.757 9.817 4,753,244 -0.06(-0.59%)
Aug 26, 2003 9.666 9.883 9.616 9.875 9,032,535 +0.11(+1.11%)
Aug 25, 2003 9.789 9.825 9.737 9.767 5,701,399 -0.04(-0.43%)
Aug 22, 2003 10.01 10.02 9.791 9.809 7,046,220 -0.13(-1.35%)
Aug 21, 2003 10.09 10.16 9.925 9.943 8,307,269 -0.14(-1.43%)
Aug 20, 2003 10.32 10.32 10.06 10.09 7,107,302 -0.23(-2.27%)
Aug 19, 2003 10.31 10.39 10.24 10.32 3,680,180 -0.04(-0.37%)
Aug 18, 2003 10.35 10.51 10.28 10.36 3,888,609 +0.09(+0.88%)
Aug 15, 2003 10.27 10.29 10.13 10.27 2,177,541 +0.00(+0.00%)
Aug 14, 2003 10.23 10.33 10.10 10.27 4,231,172 +0.15(+1.53%)
Aug 13, 2003 10.34 10.37 10.09 10.12 5,228,693 -0.14(-1.41%)
Aug 12, 2003 10.23 10.28 10.09 10.26 5,408,451 +0.08(+0.75%)
Aug 11, 2003 10.00 10.34 10.00 10.18 7,487,013 +0.18(+1.82%)
Aug 08, 2003 10.02 10.24 9.943 10.00 7,397,758 -0.02(-0.20%)
Aug 07, 2003 9.827 10.06 9.827 10.02 10,728,893 +0.24(+2.42%)
Aug 06, 2003 10.17 10.17 9.528 9.785 24,427,660 -0.41(-4.05%)
Aug 05, 2003 10.51 10.51 10.20 10.20 7,422,191 -0.31(-2.96%)
Aug 04, 2003 10.45 10.58 10.26 10.51 6,674,237 -0.02(-0.19%)
Aug 01, 2003 10.45 10.71 10.35 10.53 8,932,060 +0.08(+0.79%)
Jul 31, 2003 10.73 10.75 10.40 10.45 15,312,102 -0.53(-4.86%)
Jul 30, 2003 11.18 11.28 10.91 10.98 23,965,924 -0.08(-0.73%)
Jul 29, 2003 10.96 11.22 10.96 11.06 7,798,162 +0.10(+0.88%)
Jul 28, 2003 10.79 11.03 10.78 10.96 5,414,933 +0.11(+1.03%)
Jul 25, 2003 10.68 10.87 10.58 10.85 6,604,428 +0.17(+1.62%)
Jul 24, 2003 10.94 10.95 10.68 10.68 5,783,176 -0.25(-2.31%)
Jul 23, 2003 10.78 11.08 10.58 10.93 13,842,623 +0.34(+3.18%)
Jul 22, 2003 10.58 10.63 10.50 10.59 6,153,163 +0.07(+0.65%)
Jul 21, 2003 10.52 10.57 10.08 10.53 6,939,013 +0.01(+0.10%)
Jul 18, 2003 10.44 10.52 10.27 10.52 8,207,791 +0.13(+1.26%)
Jul 17, 2003 9.877 10.46 9.476 10.39 22,164,602 +0.64(+6.54%)
Jul 16, 2003 10.05 10.08 9.656 9.749 10,243,222 -0.28(-2.84%)
Jul 15, 2003 10.03 10.07 9.941 10.03 9,315,511 +0.04(+0.36%)
Jul 14, 2003 10.27 10.35 9.989 9.997 12,112,856 -0.27(-2.64%)
Jul 11, 2003 10.23 10.43 10.20 10.27 6,640,580 -0.07(-0.70%)
Jul 10, 2003 10.46 10.51 10.25 10.34 4,993,087 -0.14(-1.34%)
Jul 09, 2003 10.47 10.63 10.38 10.48 6,175,352 +0.01(+0.11%)
Jul 08, 2003 10.42 10.51 10.33 10.47 5,365,568 +0.04(+0.42%)
Jul 07, 2003 10.24 10.47 10.24 10.42 5,294,263 +0.21(+2.10%)
Jul 03, 2003 10.32 10.35 10.18 10.21 2,500,907 -0.11(-1.11%)
Jul 02, 2003 10.05 10.35 10.04 10.32 5,912,322 +0.23(+2.33%)
Jul 01, 2003 10.08 10.09 9.927 10.09 4,945,966 +0.01(+0.12%)
Jun 30, 2003 10.19 10.21 10.03 10.08 4,864,938 +0.01(+0.06%)
Jun 27, 2003 10.23 10.23 10.03 10.07 3,805,836 -0.07(-0.67%)
Jun 26, 2003 10.03 10.18 9.935 10.14 4,571,242 +0.11(+1.10%)
Jun 25, 2003 10.06 10.15 9.877 10.03 8,911,366 -0.10(-1.01%)
Jun 24, 2003 10.11 10.32 10.07 10.13 7,383,547 +0.04(+0.38%)
Jun 23, 2003 10.10 10.11 9.935 10.09 8,590,494 -0.05(-0.51%)
Jun 20, 2003 10.10 10.24 9.979 10.15 15,793,535 +0.13(+1.32%)
Jun 19, 2003 10.46 10.48 9.975 10.01 11,133,287 +4.79(+91.52%)
Jun 18, 2003 5.264 5.281 5.214 5.228 8,485,282 -0.03(-0.58%)
Jun 17, 2003 5.201 5.270 5.201 5.259 9,997,644 +0.09(+1.83%)
Jun 16, 2003 5.134 5.172 5.101 5.164 7,322,464 +0.11(+2.08%)
Jun 13, 2003 5.115 5.152 5.045 5.059 6,850,256 -0.06(-1.10%)
Jun 12, 2003 5.076 5.126 5.048 5.115 8,421,956 +0.04(+0.76%)
Jun 11, 2003 4.955 5.076 4.955 5.076 12,387,605 +0.12(+2.45%)
Jun 10, 2003 4.913 5.006 4.913 4.955 9,918,860 +0.08(+1.73%)
Jun 09, 2003 4.907 4.959 4.857 4.871 8,713,657 -0.04(-0.73%)
Jun 06, 2003 4.864 4.938 4.864 4.906 9,062,702 +0.04(+0.88%)
Jun 05, 2003 4.781 4.868 4.747 4.864 9,355,401 +0.08(+1.74%)
Jun 04, 2003 4.813 4.823 4.768 4.781 7,700,928 -0.03(-0.67%)
Jun 03, 2003 4.713 4.817 4.698 4.813 11,131,541 +0.08(+1.75%)
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.