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

UnitedHealth Group (NY: UNH )

484.11 +0.41 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 4.209 4.223 4.158 4.203 5,707,672 -0.01(-0.12%)
Dec 30, 2002 4.145 4.222 4.102 4.208 7,994,317 +0.07(+1.64%)
Dec 27, 2002 4.216 4.216 4.140 4.140 4,192,844 -0.05(-1.13%)
Dec 26, 2002 4.257 4.257 4.178 4.187 4,848,938 -0.05(-1.28%)
Dec 24, 2002 4.228 4.261 4.213 4.242 3,687,239 +0.03(+0.66%)
Dec 23, 2002 4.097 4.220 4.087 4.214 9,143,599 +0.13(+3.24%)
Dec 20, 2002 4.107 4.147 4.033 4.082 14,327,787 -0.05(-1.11%)
Dec 19, 2002 4.153 4.218 4.065 4.128 11,517,161 -0.00(-0.01%)
Dec 18, 2002 4.148 4.175 4.091 4.128 6,619,052 -0.02(-0.42%)
Dec 17, 2002 4.138 4.175 4.132 4.146 6,466,079 -0.02(-0.41%)
Dec 16, 2002 4.124 4.163 4.098 4.163 15,891,288 +0.04(+0.95%)
Dec 13, 2002 4.233 4.238 4.090 4.124 10,351,985 -0.09(-2.20%)
Dec 12, 2002 4.193 4.220 4.173 4.216 8,609,188 +0.03(+0.83%)
Dec 11, 2002 4.163 4.213 4.153 4.181 7,166,873 +0.06(+1.53%)
Dec 10, 2002 4.074 4.164 4.074 4.118 11,028,442 +0.04(+1.10%)
Dec 09, 2002 4.196 4.253 4.067 4.074 13,759,602 -0.12(-2.90%)
Dec 06, 2002 4.193 4.264 4.168 4.195 12,201,068 +0.00(+0.06%)
Dec 05, 2002 4.182 4.208 4.052 4.193 19,463,302 +0.01(+0.26%)
Dec 04, 2002 3.971 4.203 3.948 4.182 26,595,408 +0.21(+5.26%)
Dec 03, 2002 3.859 3.985 3.839 3.973 20,010,130 +0.11(+2.97%)
Dec 02, 2002 4.120 4.138 3.846 3.858 25,087,036 -0.24(-5.89%)
Nov 29, 2002 4.046 4.117 4.046 4.100 7,089,890 +0.05(+1.32%)
Nov 27, 2002 4.077 4.084 4.016 4.046 18,130,252 +0.06(+1.63%)
Nov 26, 2002 3.901 4.016 3.901 3.982 38,514,868 +0.13(+3.47%)
Nov 25, 2002 4.174 4.174 3.777 3.848 70,532,368 -0.41(-9.65%)
Nov 22, 2002 4.308 4.379 4.241 4.259 20,428,320 -0.01(-0.32%)
Nov 21, 2002 4.526 4.530 4.184 4.273 47,159,816 -0.24(-5.42%)
Nov 20, 2002 4.485 4.552 4.445 4.518 23,221,068 -0.09(-1.91%)
Nov 19, 2002 4.680 4.684 4.559 4.606 9,928,330 -0.07(-1.58%)
Nov 18, 2002 4.684 4.725 4.656 4.680 7,467,852 +0.00(+0.08%)
Nov 15, 2002 4.560 4.704 4.550 4.676 9,693,904 +0.11(+2.43%)
Nov 14, 2002 4.581 4.623 4.551 4.565 10,805,937 +0.03(+0.57%)
Nov 13, 2002 4.483 4.581 4.483 4.540 10,918,183 +0.04(+0.97%)
Nov 12, 2002 4.430 4.530 4.397 4.496 13,553,486 +0.07(+1.51%)
Nov 11, 2002 4.445 4.467 4.304 4.429 21,584,556 +0.06(+1.34%)
Nov 08, 2002 4.784 4.784 4.355 4.371 47,518,408 -0.41(-8.63%)
Nov 07, 2002 4.764 4.837 4.740 4.783 9,748,537 +0.03(+0.54%)
Nov 06, 2002 4.631 4.792 4.611 4.758 14,123,658 +0.17(+3.63%)
Nov 05, 2002 4.699 4.744 4.550 4.591 11,422,794 -0.11(-2.36%)
Nov 04, 2002 4.746 4.781 4.678 4.702 10,729,947 +0.04(+0.78%)
Nov 01, 2002 4.578 4.705 4.510 4.666 17,348,502 +0.09(+1.91%)
Oct 31, 2002 4.832 4.857 4.480 4.578 27,151,672 -0.22(-4.59%)
Oct 30, 2002 4.801 4.860 4.755 4.799 6,707,458 +0.03(+0.69%)
Oct 29, 2002 4.794 4.807 4.683 4.766 9,793,734 -0.05(-1.00%)
Oct 28, 2002 4.888 4.888 4.737 4.814 14,467,846 -0.07(-1.49%)
Oct 25, 2002 4.947 5.021 4.757 4.887 18,578,244 -0.06(-1.21%)
Oct 24, 2002 5.053 5.034 4.934 4.947 11,271,808 -0.11(-2.08%)
Oct 23, 2002 4.982 5.056 4.932 5.052 8,779,047 +0.07(+1.45%)
Oct 22, 2002 5.000 5.084 4.957 4.980 11,343,328 -0.02(-0.38%)
Oct 21, 2002 5.029 5.084 4.972 4.999 10,976,293 -0.02(-0.41%)
Oct 18, 2002 4.915 5.059 4.907 5.020 13,844,532 +0.10(+2.08%)
Oct 17, 2002 5.030 5.058 4.872 4.918 19,319,268 -0.01(-0.29%)
Oct 16, 2002 4.856 4.951 4.846 4.932 15,693,615 +0.08(+1.57%)
Oct 15, 2002 4.857 4.882 4.811 4.856 13,998,995 +0.09(+1.82%)
Oct 14, 2002 4.698 4.779 4.692 4.769 15,135,860 +0.06(+1.35%)
Oct 11, 2002 4.669 4.743 4.669 4.706 12,174,745 +0.07(+1.42%)
Oct 10, 2002 4.580 4.711 4.580 4.640 15,999,561 +0.06(+1.32%)
Oct 09, 2002 4.588 4.669 4.565 4.580 12,052,565 -0.04(-0.80%)
Oct 08, 2002 4.563 4.631 4.512 4.616 11,352,764 +0.07(+1.62%)
Oct 07, 2002 4.518 4.630 4.505 4.543 13,511,766 +0.02(+0.42%)
Oct 04, 2002 4.597 4.609 4.497 4.524 10,793,520 -0.09(-1.87%)
Oct 03, 2002 4.560 4.634 4.544 4.610 12,363,477 +0.10(+2.32%)
Oct 02, 2002 4.428 4.530 4.427 4.505 11,641,327 +0.05(+1.16%)
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.