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

UnitedHealth Group (NY: UNH )

484.50 -5.48 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 4.812 4.837 4.461 4.559 27,266,858 -0.22(-4.59%)
Oct 30, 2002 4.781 4.839 4.735 4.778 6,735,913 +0.03(+0.69%)
Oct 29, 2002 4.774 4.787 4.663 4.746 9,835,281 -0.05(-1.00%)
Oct 28, 2002 4.867 4.867 4.717 4.794 14,529,223 -0.07(-1.49%)
Oct 25, 2002 4.927 5.000 4.737 4.866 18,657,058 -0.06(-1.21%)
Oct 24, 2002 5.031 5.012 4.914 4.926 11,319,626 -0.10(-2.08%)
Oct 23, 2002 4.961 5.034 4.912 5.031 8,816,290 +0.07(+1.45%)
Oct 22, 2002 4.979 5.062 4.936 4.959 11,391,449 -0.02(-0.38%)
Oct 21, 2002 5.007 5.062 4.951 4.978 11,022,857 -0.02(-0.41%)
Oct 18, 2002 4.894 5.037 4.886 4.999 13,903,264 +0.10(+2.08%)
Oct 17, 2002 5.008 5.036 4.852 4.897 19,401,226 -0.01(-0.29%)
Oct 16, 2002 4.835 4.930 4.825 4.911 15,760,192 +0.08(+1.57%)
Oct 15, 2002 4.837 4.861 4.791 4.835 14,058,382 +0.09(+1.82%)
Oct 14, 2002 4.678 4.759 4.672 4.749 15,200,071 +0.06(+1.35%)
Oct 11, 2002 4.649 4.723 4.649 4.686 12,226,393 +0.07(+1.42%)
Oct 10, 2002 4.561 4.692 4.561 4.620 16,067,435 +0.06(+1.32%)
Oct 09, 2002 4.569 4.649 4.546 4.560 12,103,695 -0.04(-0.80%)
Oct 08, 2002 4.544 4.611 4.493 4.597 11,400,926 +0.07(+1.62%)
Oct 07, 2002 4.499 4.611 4.486 4.524 13,569,087 +0.02(+0.42%)
Oct 04, 2002 4.577 4.590 4.479 4.505 10,839,309 -0.09(-1.87%)
Oct 03, 2002 4.541 4.614 4.525 4.590 12,415,927 +0.10(+2.32%)
Oct 02, 2002 4.409 4.511 4.408 4.486 11,690,712 +0.05(+1.16%)
Oct 01, 2002 4.388 4.419 4.371 4.434 15,035,476 +0.06(+1.43%)
Sep 30, 2002 4.371 4.401 4.331 4.372 648,403 -0.01(-0.21%)
Sep 27, 2002 4.386 4.469 4.380 4.381 11,397,933 -0.01(-0.16%)
Sep 26, 2002 4.411 4.416 4.323 4.388 16,652,993 +0.01(+0.23%)
Sep 25, 2002 4.403 4.421 4.351 4.378 11,864,285 +0.05(+1.12%)
Sep 24, 2002 4.421 4.441 4.312 4.329 11,928,128 -0.17(-3.81%)
Sep 23, 2002 4.513 4.558 4.448 4.501 9,748,994 -0.01(-0.26%)
Sep 20, 2002 4.476 4.520 4.476 4.512 11,921,644 +0.02(+0.47%)
Sep 19, 2002 4.561 4.569 4.486 4.491 11,983,990 -0.11(-2.40%)
Sep 18, 2002 4.549 4.606 4.532 4.601 9,402,347 +0.02(+0.34%)
Sep 17, 2002 4.655 4.682 4.573 4.586 8,174,371 -0.05(-1.07%)
Sep 16, 2002 4.601 4.635 4.565 4.635 7,939,449 +0.03(+0.74%)
Sep 13, 2002 4.494 4.608 4.444 4.601 9,218,799 +0.11(+2.39%)
Sep 12, 2002 4.436 4.534 4.406 4.494 7,005,749 +0.04(+0.99%)
Sep 11, 2002 4.462 4.488 4.436 4.450 3,692,407 -0.00(-0.02%)
Sep 10, 2002 4.435 4.493 4.414 4.451 5,666,546 +0.02(+0.41%)
Sep 09, 2002 4.343 4.448 4.321 4.433 6,144,370 +0.09(+2.08%)
Sep 06, 2002 4.346 4.384 4.313 4.343 10,625,835 +0.02(+0.45%)
Sep 05, 2002 4.313 4.341 4.276 4.323 9,327,532 -0.03(-0.63%)
Sep 04, 2002 4.249 4.351 4.212 4.351 10,532,066 +0.11(+2.70%)
Sep 03, 2002 4.409 4.410 4.223 4.236 8,193,324 -0.19(-4.33%)
Aug 30, 2002 4.391 4.512 4.383 4.428 6,191,254 +0.05(+1.19%)
Aug 29, 2002 4.319 4.403 4.300 4.376 6,745,888 +0.04(+0.88%)
Aug 28, 2002 4.406 4.450 4.321 4.338 6,208,711 -0.09(-1.93%)
Aug 27, 2002 4.519 4.525 4.406 4.423 8,436,226 -0.11(-2.35%)
Aug 26, 2002 4.566 4.566 4.499 4.530 5,755,826 +0.01(+0.14%)
Aug 23, 2002 4.598 4.637 4.504 4.523 1,546,192 -0.09(-1.89%)
Aug 22, 2002 4.511 4.649 4.498 4.610 12,698,730 +0.14(+3.04%)
Aug 21, 2002 4.519 4.541 4.437 4.474 5,672,532 +0.00(+0.08%)
Aug 20, 2002 4.466 4.561 4.451 4.471 7,325,960 +0.03(+0.67%)
Aug 16, 2002 4.411 4.498 4.386 4.441 8,086,088 +0.02(+0.53%)
Aug 15, 2002 4.571 4.581 4.408 4.418 12,715,190 -0.09(-2.07%)
Aug 14, 2002 4.351 4.511 4.342 4.511 9,111,065 +0.16(+3.67%)
Aug 13, 2002 4.441 4.498 4.343 4.351 8,757,934 -0.12(-2.73%)
Aug 12, 2002 4.378 4.489 4.366 4.473 9,183,885 +0.19(+4.42%)
Aug 07, 2002 4.311 4.323 4.158 4.284 13,054,355 +0.06(+1.39%)
Aug 06, 2002 4.173 4.274 4.160 4.225 12,691,747 +0.11(+2.63%)
Aug 05, 2002 4.235 4.258 4.113 4.117 13,714,728 -0.15(-3.47%)
Aug 02, 2002 4.316 4.316 4.207 4.265 10,992,432 -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.