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

UnitedHealth Group (NY: UNH )

492.45 -0.52 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
May 01, 2002 4.475 4.618 4.475 4.511 15,384,193 +0.09(+2.05%)
Apr 30, 2002 4.351 4.466 4.347 4.420 11,494,811 +0.09(+2.10%)
Apr 29, 2002 4.331 4.354 4.279 4.329 11,678,080 -0.00(-0.05%)
Apr 26, 2002 4.380 4.425 4.309 4.331 13,133,308 -0.05(-1.10%)
Apr 25, 2002 4.364 4.514 4.356 4.379 16,884,120 +0.05(+1.17%)
Apr 24, 2002 4.287 4.398 4.287 4.328 9,248,892 +0.04(+0.99%)
Apr 23, 2002 4.329 4.345 4.276 4.286 13,793,375 -0.04(-0.98%)
Apr 22, 2002 4.318 4.416 4.304 4.328 17,061,926 +0.01(+0.24%)
Apr 19, 2002 4.263 4.330 4.210 4.318 16,064,127 +0.08(+1.80%)
Apr 18, 2002 4.047 4.268 4.037 4.241 31,216,378 +0.24(+5.89%)
Apr 17, 2002 3.924 4.036 3.898 4.005 18,775,420 +0.14(+3.54%)
Apr 16, 2002 3.888 3.888 3.826 3.868 8,424,429 +0.02(+0.46%)
Apr 15, 2002 3.876 3.876 3.813 3.851 9,329,352 -0.02(-0.39%)
Apr 12, 2002 3.944 3.944 3.841 3.866 10,286,425 -0.08(-1.98%)
Apr 11, 2002 3.926 3.959 3.907 3.944 9,217,602 +0.02(+0.51%)
Apr 10, 2002 3.901 3.926 3.888 3.924 6,542,069 +0.03(+0.84%)
Apr 09, 2002 3.909 3.909 3.878 3.891 6,501,839 +0.01(+0.29%)
Apr 08, 2002 3.868 3.924 3.864 3.880 6,187,947 -0.02(-0.46%)
Apr 05, 2002 3.876 3.916 3.871 3.898 6,913,077 +0.03(+0.78%)
Apr 04, 2002 3.858 3.887 3.842 3.868 5,054,558 +0.01(+0.25%)
Apr 03, 2002 3.877 3.891 3.823 3.858 6,763,085 -0.02(-0.48%)
Apr 02, 2002 3.856 3.906 3.841 3.877 794,663 +0.06(+1.49%)
Apr 01, 2002 3.826 3.833 3.782 3.820 3,510,427 -0.03(-0.69%)
Mar 29, 2002 3.836 3.866 3.806 3.847 8,765,637 +0.00(+0.00%)
Mar 28, 2002 3.836 3.866 3.806 3.847 1,440,328 +0.05(+1.35%)
Mar 27, 2002 3.735 3.818 3.725 3.795 8,447,772 +0.05(+1.37%)
Mar 26, 2002 3.742 3.763 3.737 3.744 8,496,942 +0.00(+0.04%)
Mar 25, 2002 3.728 3.759 3.728 3.742 5,146,937 -0.02(-0.44%)
Mar 22, 2002 3.789 3.800 3.751 3.759 5,720,585 -0.03(-0.88%)
Mar 21, 2002 3.767 3.804 3.767 3.792 5,720,089 +0.00(+0.05%)
Mar 20, 2002 3.806 3.810 3.777 3.790 4,388,530 -0.00(-0.01%)
Mar 19, 2002 3.784 3.794 3.740 3.791 6,896,687 +0.02(+0.51%)
Mar 18, 2002 3.753 3.789 3.718 3.772 7,353,619 +0.02(+0.51%)
Mar 15, 2002 3.755 3.769 3.739 3.753 10,274,009 +0.01(+0.20%)
Mar 14, 2002 3.702 3.745 3.684 3.745 7,967,993 +0.04(+1.02%)
Mar 13, 2002 3.692 3.738 3.682 3.707 7,379,942 +0.02(+0.42%)
Mar 12, 2002 3.664 3.709 3.645 3.692 9,230,019 +0.01(+0.36%)
Mar 11, 2002 3.598 3.686 3.589 3.679 9,775,357 +0.08(+2.25%)
Mar 08, 2002 3.594 3.609 3.578 3.598 9,013,970 +0.04(+1.23%)
Mar 07, 2002 3.524 3.559 3.489 3.554 11,135,225 +0.03(+0.81%)
Mar 06, 2002 3.483 3.549 3.483 3.525 1,638,993 +0.06(+1.86%)
Mar 05, 2002 3.425 3.497 3.424 3.461 14,215,044 +0.03(+0.91%)
Mar 04, 2002 3.564 3.574 3.415 3.429 23,344,240 -0.16(-4.38%)
Mar 01, 2002 3.654 3.666 3.578 3.586 11,130,259 -0.06(-1.71%)
Feb 28, 2002 3.692 3.707 3.615 3.649 10,732,927 -0.02(-0.63%)
Feb 27, 2002 3.669 3.713 3.614 3.672 9,761,450 -0.04(-1.02%)
Feb 26, 2002 3.744 3.756 3.700 3.710 496,664 -0.03(-0.90%)
Feb 25, 2002 3.773 3.780 3.738 3.743 7,473,315 -0.02(-0.48%)
Feb 22, 2002 3.785 3.785 3.753 3.762 7,781,248 -0.01(-0.25%)
Feb 21, 2002 3.715 3.776 3.707 3.771 9,164,459 +0.05(+1.41%)
Feb 20, 2002 3.691 3.745 3.644 3.719 8,271,952 +0.00(+0.10%)
Feb 19, 2002 3.725 3.744 3.707 3.715 3,360,434 -0.03(-0.67%)
Feb 18, 2002 3.750 3.750 3.703 3.740 496,664 +0.00(+0.00%)
Feb 15, 2002 3.750 3.750 3.703 3.740 6,959,267 -0.01(-0.30%)
Feb 14, 2002 3.801 3.812 3.732 3.752 8,493,962 -0.03(-0.89%)
Feb 13, 2002 3.803 3.804 3.750 3.785 5,650,059 -0.02(-0.48%)
Feb 12, 2002 3.765 3.813 3.760 3.803 8,585,348 +0.06(+1.56%)
Feb 11, 2002 3.745 3.767 3.703 3.745 6,205,330 -0.00(-0.04%)
Feb 08, 2002 3.780 3.785 3.715 3.746 5,566,619 -0.03(-0.89%)
Feb 07, 2002 3.755 3.786 3.742 3.780 6,329,000 +0.03(+0.67%)
Feb 06, 2002 3.773 3.801 3.727 3.755 5,656,019 -0.02(-0.53%)
Feb 05, 2002 3.720 3.807 3.720 3.775 11,831,549 +0.06(+1.49%)
Feb 04, 2002 3.750 3.775 3.707 3.720 4,391,510 -0.05(-1.43%)
Feb 01, 2002 3.743 3.775 3.736 3.774 6,273,870 +0.03(+0.83%)
Jan 31, 2002 3.694 3.743 3.662 3.742 9,686,454 +0.09(+2.55%)
Jan 30, 2002 3.672 3.672 3.615 3.649 7,582,582 -0.02(-0.62%)
Jan 29, 2002 3.725 3.748 3.664 3.672 14,574,133 -0.05(-1.42%)
Jan 28, 2002 3.728 3.735 3.682 3.725 6,115,434 -0.01(-0.27%)
Jan 25, 2002 3.730 3.765 3.700 3.735 9,791,747 -0.01(-0.18%)
Jan 24, 2002 3.675 3.750 3.675 3.741 21,642,666 +0.10(+2.67%)
Jan 23, 2002 3.669 3.675 3.612 3.644 6,986,087 -0.01(-0.21%)
Jan 22, 2002 3.642 3.685 3.632 3.652 6,489,919 -0.00(-0.04%)
Jan 21, 2002 3.641 3.697 3.629 3.653 6,968,207 +0.00(+0.00%)
Jan 18, 2002 3.641 3.697 3.629 3.653 6,968,207 +0.01(+0.33%)
Jan 17, 2002 3.664 3.675 3.624 3.641 6,988,074 -0.03(-0.90%)
Jan 16, 2002 3.679 3.720 3.660 3.675 1,241,662 +0.02(+0.48%)
Jan 15, 2002 3.654 3.659 3.619 3.657 6,255,990 +0.01(+0.21%)
Jan 14, 2002 3.612 3.687 3.612 3.649 9,057,676 +0.04(+1.05%)
Jan 11, 2002 3.556 3.626 3.535 3.612 7,344,182 +0.06(+1.63%)
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.