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

UnitedHealth Group (NY: UNH )

483.70 -5.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.310 4.451 4.234 4.414 17,275,244 +0.12(+2.71%)
Jul 30, 2002 4.355 4.492 4.225 4.297 21,745,994 -0.09(-2.08%)
Jul 29, 2002 4.383 4.441 4.287 4.388 14,227,548 +0.07(+1.67%)
Jul 26, 2002 4.355 4.386 4.245 4.316 14,756,352 -0.08(-1.73%)
Jul 25, 2002 4.406 4.582 4.244 4.392 18,099,484 -0.08(-1.70%)
Jul 24, 2002 4.149 4.469 1.198 4.469 19,629,786 +0.25(+5.94%)
Jul 23, 2002 4.166 4.280 4.102 4.218 19,549,846 +0.07(+1.61%)
Jul 22, 2002 4.441 4.471 4.103 4.151 25,827,464 -0.29(-6.53%)
Jul 19, 2002 4.557 4.593 4.431 4.441 21,822,460 -0.22(-4.65%)
Jul 17, 2002 4.581 4.657 4.544 4.657 15,187,836 +0.02(+0.41%)
Jul 12, 2002 4.677 4.708 4.587 4.638 17,115,362 +0.12(+2.76%)
Jul 11, 2002 4.431 4.523 4.322 4.514 21,028,510 +0.07(+1.59%)
Jul 10, 2002 4.604 4.633 4.425 4.443 14,680,880 -0.18(-3.99%)
Jul 09, 2002 4.718 4.744 4.622 4.628 12,143,615 -0.07(-1.54%)
Jul 08, 2002 4.626 4.738 4.663 4.701 9,920,157 +0.07(+1.61%)
Jul 05, 2002 4.622 4.627 4.560 4.626 5,537,790 +0.08(+1.86%)
Jul 04, 2002 4.545 4.650 4.385 4.542 13,612,349 +0.00(+0.00%)
Jul 03, 2002 4.545 4.650 4.385 4.542 13,599,935 -0.00(-0.06%)
Jul 02, 2002 4.632 4.670 4.474 4.544 19,080,128 -0.11(-2.27%)
Jul 01, 2002 4.672 4.683 4.572 4.650 13,230,021 +0.04(+0.87%)
Jun 28, 2002 4.607 4.688 4.522 4.609 18,476,348 -0.02(-0.44%)
Jun 27, 2002 4.582 4.632 4.499 4.630 12,011,042 +0.05(+1.04%)
Jun 26, 2002 4.431 4.592 4.411 4.582 14,987,735 +0.06(+1.39%)
Jun 25, 2002 4.545 4.578 4.431 4.519 15,716,143 -0.19(-4.11%)
Jun 21, 2002 4.796 4.844 4.685 4.713 68,918,256 -0.13(-2.64%)
Jun 20, 2002 4.869 4.888 4.818 4.841 11,421,165 -0.06(-1.19%)
Jun 19, 2002 4.856 4.914 4.834 4.899 9,271,194 +0.10(+2.00%)
Jun 18, 2002 4.714 4.861 4.714 4.803 9,928,102 +0.07(+1.48%)
Jun 17, 2002 4.708 4.783 4.707 4.733 14,065,680 +0.11(+2.46%)
Jun 14, 2002 4.818 4.849 4.589 4.619 20,989,284 -0.27(-5.46%)
Jun 12, 2002 4.891 4.929 4.859 4.886 10,510,531 -0.01(-0.11%)
Jun 11, 2002 4.879 4.923 4.866 4.891 16,625,785 +0.11(+2.22%)
Jun 10, 2002 4.752 4.806 4.733 4.785 8,916,672 +0.03(+0.69%)
Jun 07, 2002 4.632 4.763 4.622 4.752 21,037,446 +0.15(+3.16%)
Jun 06, 2002 4.628 4.656 4.567 4.607 12,322,862 -0.01(-0.29%)
Jun 05, 2002 4.536 4.638 4.528 4.621 8,845,668 +0.05(+1.07%)
May 31, 2002 4.547 4.597 4.510 4.572 7,332,247 +0.10(+2.16%)
May 28, 2002 4.441 4.491 4.426 4.475 5,406,210 +0.02(+0.49%)
May 27, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.00(+0.00%)
May 24, 2002 4.411 4.489 4.406 4.453 7,406,726 +0.02(+0.51%)
May 23, 2002 4.398 4.433 4.373 4.431 71,649,168 +0.08(+1.89%)
May 22, 2002 4.353 4.396 4.330 4.349 5,546,231 -0.04(-0.95%)
May 21, 2002 4.376 4.416 4.343 4.390 9,193,239 +0.02(+0.35%)
May 20, 2002 4.380 4.390 4.305 4.375 9,396,319 -0.08(-1.86%)
May 17, 2002 4.456 4.525 4.416 4.458 7,581,504 -0.02(-0.51%)
May 16, 2002 4.494 4.515 4.446 4.481 7,721,526 +0.03(+0.69%)
May 15, 2002 4.390 4.509 4.390 4.450 9,618,764 +0.05(+1.13%)
May 14, 2002 4.424 4.424 4.325 4.401 10,966,344 -0.02(-0.53%)
May 13, 2002 4.431 4.446 4.356 4.424 7,833,741 -0.02(-0.37%)
May 10, 2002 4.459 4.529 4.437 4.441 7,259,754 -0.02(-0.34%)
May 09, 2002 4.527 4.599 4.456 4.456 10,425,128 -0.07(-1.57%)
May 08, 2002 4.458 4.542 4.348 4.527 12,227,032 +0.07(+1.54%)
May 07, 2002 4.519 4.569 4.401 4.458 11,080,546 -0.06(-1.34%)
May 06, 2002 4.483 4.597 4.482 4.519 6,964,815 +0.01(+0.22%)
May 03, 2002 4.531 4.577 4.484 4.509 8,619,747 -0.02(-0.42%)
May 02, 2002 4.512 4.547 4.474 4.528 695,140 +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.