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

UnitedHealth Group (NY: UNH )

512.81 +5.78 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2002 4.834 4.859 4.481 4.579 27,144,260 -0.22(-4.59%)
Oct 30, 2002 4.802 4.861 4.756 4.800 6,705,627 +0.03(+0.69%)
Oct 29, 2002 4.796 4.808 4.685 4.767 9,791,060 -0.05(-1.00%)
Oct 28, 2002 4.889 4.889 4.738 4.815 14,463,896 -0.07(-1.49%)
Oct 25, 2002 4.949 5.022 4.758 4.888 18,573,172 -0.06(-1.21%)
Oct 24, 2002 5.054 5.035 4.936 4.948 11,268,731 -0.11(-2.08%)
Oct 23, 2002 4.984 5.057 4.934 5.054 8,776,651 +0.07(+1.45%)
Oct 22, 2002 5.001 5.085 4.958 4.982 11,340,231 -0.02(-0.38%)
Oct 21, 2002 5.030 5.085 4.973 5.001 10,973,296 -0.02(-0.41%)
Oct 18, 2002 4.916 5.060 4.908 5.021 13,840,752 +0.10(+2.08%)
Oct 17, 2002 5.031 5.059 4.874 4.919 19,313,994 -0.01(-0.29%)
Oct 16, 2002 4.857 4.952 4.847 4.933 15,689,330 +0.08(+1.57%)
Oct 15, 2002 4.859 4.883 4.812 4.857 13,995,173 +0.09(+1.82%)
Oct 14, 2002 4.699 4.780 4.693 4.771 15,131,728 +0.06(+1.35%)
Oct 11, 2002 4.670 4.744 4.670 4.707 12,171,421 +0.07(+1.42%)
Oct 10, 2002 4.581 4.713 4.581 4.641 15,995,192 +0.06(+1.32%)
Oct 09, 2002 4.589 4.670 4.567 4.581 12,049,275 -0.04(-0.80%)
Oct 08, 2002 4.564 4.632 4.513 4.618 11,349,665 +0.07(+1.62%)
Oct 07, 2002 4.519 4.632 4.506 4.544 13,508,078 +0.02(+0.42%)
Oct 04, 2002 4.598 4.611 4.499 4.525 10,790,573 -0.09(-1.87%)
Oct 03, 2002 4.562 4.635 4.546 4.611 12,360,102 +0.10(+2.32%)
Oct 02, 2002 4.429 4.531 4.428 4.506 11,638,148 +0.05(+1.16%)
Oct 01, 2002 4.408 4.439 4.390 4.454 14,967,873 +0.06(+1.43%)
Sep 30, 2002 4.390 4.421 4.350 4.391 645,488 -0.01(-0.21%)
Sep 27, 2002 4.406 4.490 4.400 4.401 11,346,686 -0.01(-0.16%)
Sep 26, 2002 4.431 4.436 4.343 4.408 16,578,118 +0.01(+0.23%)
Sep 25, 2002 4.423 4.441 4.371 4.398 11,810,941 +0.05(+1.12%)
Sep 24, 2002 4.441 4.461 4.331 4.349 11,874,496 -0.17(-3.81%)
Sep 23, 2002 4.533 4.579 4.469 4.521 9,705,160 -0.01(-0.26%)
Sep 20, 2002 4.496 4.540 4.496 4.532 11,868,041 +0.02(+0.47%)
Sep 19, 2002 4.582 4.589 4.506 4.511 11,930,108 -0.11(-2.40%)
Sep 18, 2002 4.569 4.627 4.552 4.622 9,360,072 +0.02(+0.34%)
Sep 17, 2002 4.676 4.703 4.593 4.606 8,137,617 -0.05(-1.07%)
Sep 16, 2002 4.622 4.656 4.586 4.656 7,903,752 +0.03(+0.74%)
Sep 13, 2002 4.514 4.629 4.464 4.622 9,177,350 +0.11(+2.39%)
Sep 12, 2002 4.456 4.555 4.426 4.514 6,974,249 +0.04(+0.99%)
Sep 11, 2002 4.482 4.508 4.456 4.470 3,675,805 -0.00(-0.02%)
Sep 10, 2002 4.455 4.513 4.434 4.471 5,641,068 +0.02(+0.41%)
Sep 09, 2002 4.362 4.468 4.340 4.453 6,116,743 +0.09(+2.08%)
Sep 06, 2002 4.365 4.404 4.333 4.362 10,578,059 +0.02(+0.45%)
Sep 05, 2002 4.333 4.361 4.295 4.343 9,285,593 -0.03(-0.63%)
Sep 04, 2002 4.268 4.370 4.231 4.370 10,484,711 +0.11(+2.70%)
Sep 03, 2002 4.429 4.430 4.242 4.256 8,156,485 -0.19(-4.34%)
Aug 30, 2002 4.411 4.532 4.403 4.448 6,163,417 +0.05(+1.19%)
Aug 29, 2002 4.338 4.423 4.319 4.396 6,715,557 +0.04(+0.88%)
Aug 28, 2002 4.426 4.471 4.341 4.358 6,180,796 -0.09(-1.93%)
Aug 27, 2002 4.539 4.546 4.426 4.443 8,398,295 -0.11(-2.35%)
Aug 26, 2002 4.587 4.587 4.519 4.550 5,729,947 +0.01(+0.14%)
Aug 23, 2002 4.619 4.658 4.524 4.544 1,539,240 -0.09(-1.89%)
Aug 22, 2002 4.531 4.670 4.518 4.631 12,641,634 +0.14(+3.04%)
Aug 21, 2002 4.539 4.562 4.457 4.495 5,647,027 +0.00(+0.08%)
Aug 20, 2002 4.486 4.582 4.471 4.491 7,293,021 +0.03(+0.67%)
Aug 16, 2002 4.431 4.518 4.406 4.461 8,049,732 +0.02(+0.53%)
Aug 15, 2002 4.592 4.601 4.428 4.438 12,658,019 -0.09(-2.07%)
Aug 14, 2002 4.371 4.531 4.362 4.531 9,070,099 +0.16(+3.67%)
Aug 13, 2002 4.461 4.518 4.362 4.371 8,718,557 -0.12(-2.73%)
Aug 12, 2002 4.398 4.509 4.385 4.494 9,142,593 +0.19(+4.42%)
Aug 07, 2002 4.330 4.343 4.176 4.303 12,995,659 +0.06(+1.39%)
Aug 06, 2002 4.192 4.294 4.179 4.244 12,634,683 +0.11(+2.63%)
Aug 05, 2002 4.255 4.277 4.131 4.136 13,653,064 -0.15(-3.47%)
Aug 02, 2002 4.335 4.336 4.226 4.284 10,943,008 -0.06(-1.32%)
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.