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

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 4.154 4.204 4.149 4.174 7,319,337 +0.01(+0.31%)
Feb 27, 2003 4.154 4.181 4.110 4.161 10,953,435 +0.02(+0.56%)
Feb 26, 2003 4.068 4.156 4.058 4.138 9,771,199 +0.07(+1.71%)
Feb 25, 2003 4.020 4.077 3.989 4.068 12,255,831 +0.03(+0.69%)
Feb 24, 2003 4.091 4.091 4.018 4.041 11,907,764 -0.10(-2.36%)
Feb 21, 2003 4.103 4.179 4.045 4.138 12,837,763 +0.03(+0.85%)
Feb 20, 2003 4.124 4.154 4.056 4.103 10,541,812 -0.02(-0.49%)
Feb 19, 2003 4.129 4.184 4.112 4.124 8,247,350 -0.01(-0.15%)
Feb 18, 2003 4.033 4.147 4.033 4.130 8,142,582 +0.10(+2.55%)
Feb 14, 2003 4.016 4.027 3.947 4.027 14,473,827 +0.01(+0.29%)
Feb 13, 2003 3.990 4.065 3.965 4.015 15,819,918 -0.02(-0.61%)
Feb 12, 2003 4.204 4.223 3.993 4.040 25,531,036 -0.16(-3.84%)
Feb 11, 2003 4.317 4.330 4.198 4.201 13,841,249 -0.11(-2.52%)
Feb 10, 2003 4.274 4.325 4.262 4.310 6,731,943 +0.05(+1.12%)
Feb 07, 2003 4.280 4.294 4.245 4.262 8,703,164 +0.03(+0.75%)
Feb 06, 2003 4.226 4.281 4.208 4.230 8,827,793 +0.00(+0.11%)
Feb 05, 2003 4.245 4.316 4.226 4.226 9,305,951 -0.02(-0.44%)
Feb 04, 2003 4.332 4.332 4.207 4.244 16,157,061 -0.09(-2.00%)
Feb 03, 2003 4.426 4.469 4.295 4.331 17,465,912 -0.09(-2.14%)
Jan 31, 2003 4.300 4.426 4.300 4.426 11,815,409 +0.11(+2.57%)
Jan 30, 2003 4.318 4.360 4.302 4.315 10,972,799 -0.01(-0.34%)
Jan 29, 2003 4.237 4.330 4.204 4.330 13,351,671 +0.09(+2.19%)
Jan 28, 2003 4.185 4.246 4.164 4.237 11,009,046 +0.08(+1.96%)
Jan 27, 2003 4.263 4.263 4.147 4.155 11,058,202 -0.11(-2.69%)
Jan 24, 2003 4.270 4.333 4.254 4.270 16,270,766 +0.00(+0.02%)
Jan 23, 2003 4.204 4.285 4.204 4.269 18,820,940 +0.10(+2.47%)
Jan 22, 2003 4.194 4.272 4.154 4.166 14,991,210 -0.02(-0.49%)
Jan 21, 2003 4.246 4.288 4.185 4.187 8,850,137 -0.06(-1.40%)
Jan 17, 2003 4.141 4.272 4.129 4.246 10,558,197 +0.10(+2.53%)
Jan 16, 2003 4.134 4.151 4.078 4.142 10,504,076 +0.01(+0.32%)
Jan 15, 2003 4.166 4.181 4.098 4.129 11,428,117 -0.01(-0.30%)
Jan 14, 2003 4.161 4.161 4.116 4.141 8,804,953 -0.02(-0.48%)
Jan 13, 2003 4.169 4.221 4.136 4.161 9,806,452 -0.04(-0.96%)
Jan 10, 2003 4.229 4.238 4.176 4.202 8,397,799 -0.05(-1.24%)
Jan 09, 2003 4.255 4.297 4.205 4.255 8,752,321 +0.00(+0.00%)
Jan 08, 2003 4.229 4.280 4.215 4.255 7,053,694 +0.04(+0.86%)
Jan 07, 2003 4.250 4.250 4.166 4.218 10,606,361 -0.03(-0.73%)
Jan 06, 2003 4.350 4.367 4.239 4.250 11,645,596 -0.11(-2.52%)
Jan 03, 2003 4.330 4.385 4.315 4.359 10,326,318 +0.04(+1.01%)
Jan 02, 2003 4.205 4.315 4.169 4.315 12,502,606 +0.11(+2.65%)
Dec 31, 2002 4.210 4.224 4.159 4.204 5,706,114 -0.01(-0.12%)
Dec 30, 2002 4.146 4.223 4.103 4.209 7,992,134 +0.07(+1.64%)
Dec 27, 2002 4.217 4.217 4.141 4.141 4,191,699 -0.05(-1.13%)
Dec 26, 2002 4.259 4.259 4.179 4.189 4,847,615 -0.05(-1.28%)
Dec 24, 2002 4.229 4.262 4.214 4.243 3,686,233 +0.03(+0.66%)
Dec 23, 2002 4.098 4.221 4.088 4.215 9,141,103 +0.13(+3.24%)
Dec 20, 2002 4.109 4.148 4.035 4.083 14,323,875 -0.05(-1.11%)
Dec 19, 2002 4.154 4.219 4.066 4.129 11,514,016 -0.00(-0.01%)
Dec 18, 2002 4.149 4.176 4.092 4.129 6,617,245 -0.02(-0.43%)
Dec 17, 2002 4.139 4.176 4.133 4.147 6,464,314 -0.02(-0.41%)
Dec 16, 2002 4.125 4.164 4.099 4.164 15,886,949 +0.04(+0.95%)
Dec 13, 2002 4.234 4.239 4.091 4.125 10,349,159 -0.09(-2.20%)
Dec 12, 2002 4.194 4.221 4.174 4.217 8,606,838 +0.03(+0.83%)
Dec 11, 2002 4.164 4.214 4.154 4.183 7,164,916 +0.06(+1.53%)
Dec 10, 2002 4.075 4.165 4.075 4.120 11,025,431 +0.04(+1.10%)
Dec 09, 2002 4.197 4.254 4.068 4.075 13,755,846 -0.12(-2.90%)
Dec 06, 2002 4.194 4.266 4.169 4.197 12,197,737 +0.00(+0.06%)
Dec 05, 2002 4.184 4.209 4.053 4.194 19,457,988 +0.01(+0.26%)
Dec 04, 2002 3.973 4.204 3.949 4.183 26,588,146 +0.21(+5.26%)
Dec 03, 2002 3.860 3.986 3.840 3.974 20,004,666 +0.11(+2.97%)
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.