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

UnitedHealth Group (NY: UNH )

493.18 +14.19 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2002 4.309 4.450 4.233 4.412 17,279,962 +0.12(+2.71%)
Jul 30, 2002 4.354 4.491 4.224 4.296 21,751,932 -0.09(-2.08%)
Jul 29, 2002 4.382 4.440 4.286 4.387 14,231,434 +0.07(+1.67%)
Jul 26, 2002 4.354 4.385 4.244 4.315 14,760,382 -0.08(-1.73%)
Jul 25, 2002 4.404 4.581 4.243 4.391 18,104,426 -0.08(-1.70%)
Jul 24, 2002 4.148 4.467 1.197 4.467 19,635,148 +0.25(+5.94%)
Jul 23, 2002 4.165 4.279 4.101 4.217 19,555,184 +0.07(+1.61%)
Jul 22, 2002 4.440 4.470 4.102 4.150 25,834,518 -0.29(-6.53%)
Jul 19, 2002 4.555 4.592 4.430 4.440 21,828,418 -0.22(-4.65%)
Jul 17, 2002 4.580 4.656 4.543 4.656 15,191,984 +0.02(+0.41%)
Jul 12, 2002 4.676 4.706 4.586 4.637 17,120,036 +0.12(+2.76%)
Jul 11, 2002 4.430 4.522 4.320 4.513 21,034,252 +0.07(+1.59%)
Jul 10, 2002 4.603 4.632 4.424 4.442 14,684,889 -0.18(-3.99%)
Jul 09, 2002 4.716 4.743 4.621 4.627 12,146,932 -0.07(-1.54%)
Jul 08, 2002 4.625 4.737 4.662 4.699 9,922,866 +0.07(+1.61%)
Jul 05, 2002 4.621 4.625 4.558 4.625 5,539,303 +0.08(+1.86%)
Jul 04, 2002 4.543 4.649 4.384 4.540 13,616,066 +0.00(+0.00%)
Jul 03, 2002 4.543 4.649 4.384 4.540 13,603,649 -0.00(-0.06%)
Jul 02, 2002 4.631 4.669 4.472 4.543 19,085,340 -0.11(-2.27%)
Jul 01, 2002 4.671 4.681 4.570 4.649 13,233,634 +0.04(+0.87%)
Jun 28, 2002 4.606 4.687 4.521 4.608 18,481,394 -0.02(-0.43%)
Jun 27, 2002 4.581 4.631 4.497 4.628 12,014,322 +0.05(+1.04%)
Jun 26, 2002 4.430 4.591 4.409 4.581 14,991,828 +0.06(+1.39%)
Jun 25, 2002 4.544 4.577 4.430 4.518 15,720,435 -0.19(-4.11%)
Jun 21, 2002 4.794 4.842 4.684 4.711 68,937,080 -0.13(-2.64%)
Jun 20, 2002 4.868 4.887 4.817 4.839 11,424,284 -0.06(-1.19%)
Jun 19, 2002 4.855 4.913 4.832 4.898 9,273,726 +0.10(+2.00%)
Jun 18, 2002 4.713 4.860 4.712 4.802 9,930,813 +0.07(+1.48%)
Jun 17, 2002 4.706 4.781 4.706 4.732 14,069,521 +0.11(+2.46%)
Jun 14, 2002 4.817 4.847 4.588 4.618 20,995,016 -0.27(-5.46%)
Jun 12, 2002 4.890 4.927 4.857 4.885 10,513,401 -0.01(-0.11%)
Jun 11, 2002 4.878 4.922 4.865 4.890 16,630,325 +0.11(+2.22%)
Jun 10, 2002 4.751 4.805 4.732 4.784 8,919,107 +0.03(+0.69%)
Jun 07, 2002 4.631 4.762 4.621 4.751 21,043,192 +0.15(+3.16%)
Jun 06, 2002 4.627 4.655 4.565 4.606 12,326,228 -0.01(-0.29%)
Jun 05, 2002 4.535 4.636 4.527 4.619 8,848,084 +0.05(+1.07%)
May 31, 2002 4.545 4.596 4.509 4.570 7,334,249 +0.10(+2.16%)
May 28, 2002 4.440 4.490 4.425 4.474 5,407,686 +0.02(+0.49%)
May 27, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.00(+0.00%)
May 24, 2002 4.409 4.487 4.404 4.452 7,408,749 +0.02(+0.51%)
May 23, 2002 4.397 4.432 4.372 4.430 71,668,736 +0.08(+1.89%)
May 22, 2002 4.352 4.394 4.329 4.348 5,547,746 -0.04(-0.95%)
May 21, 2002 4.375 4.414 4.342 4.389 9,195,749 +0.02(+0.35%)
May 20, 2002 4.379 4.389 4.304 4.374 9,398,885 -0.08(-1.86%)
May 17, 2002 4.455 4.524 4.414 4.457 7,583,575 -0.02(-0.51%)
May 16, 2002 4.492 4.514 4.445 4.480 7,723,634 +0.03(+0.69%)
May 15, 2002 4.389 4.508 4.389 4.449 9,621,391 +0.05(+1.13%)
May 14, 2002 4.423 4.423 4.323 4.399 10,969,339 -0.02(-0.53%)
May 13, 2002 4.430 4.445 4.355 4.423 7,835,881 -0.02(-0.37%)
May 10, 2002 4.458 4.528 4.436 4.440 7,261,736 -0.02(-0.34%)
May 09, 2002 4.526 4.598 4.455 4.455 10,427,975 -0.07(-1.57%)
May 08, 2002 4.457 4.540 4.346 4.526 12,230,371 +0.07(+1.54%)
May 07, 2002 4.518 4.568 4.399 4.457 11,083,572 -0.06(-1.34%)
May 06, 2002 4.481 4.596 4.480 4.518 6,966,717 +0.01(+0.22%)
May 03, 2002 4.530 4.576 4.482 4.508 8,622,101 -0.02(-0.42%)
May 02, 2002 4.511 4.545 4.472 4.527 695,330 +0.02(+0.36%)
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.