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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.291 4.431 4.215 4.394 17,353,268 +0.12(+2.71%)
Jul 30, 2002 4.336 4.472 4.206 4.278 21,844,210 -0.09(-2.08%)
Jul 29, 2002 4.363 4.421 4.268 4.369 14,291,807 +0.07(+1.67%)
Jul 26, 2002 4.336 4.367 4.226 4.297 14,822,999 -0.08(-1.73%)
Jul 25, 2002 4.386 4.561 4.225 4.373 18,181,230 -0.08(-1.70%)
Jul 24, 2002 4.130 4.448 1.192 4.448 19,718,444 +0.25(+5.95%)
Jul 23, 2002 4.148 4.260 4.084 4.199 19,638,142 +0.07(+1.61%)
Jul 22, 2002 4.421 4.451 4.085 4.132 25,944,114 -0.29(-6.53%)
Jul 19, 2002 4.536 4.573 4.411 4.421 21,921,020 -0.22(-4.65%)
Jul 17, 2002 4.561 4.636 4.524 4.636 15,256,432 +0.02(+0.41%)
Jul 12, 2002 4.656 4.687 4.566 4.617 17,192,664 +0.12(+2.76%)
Jul 11, 2002 4.411 4.503 4.302 4.494 21,123,484 +0.07(+1.59%)
Jul 10, 2002 4.584 4.612 4.405 4.423 14,747,186 -0.18(-3.99%)
Jul 09, 2002 4.697 4.723 4.601 4.607 12,198,462 -0.07(-1.54%)
Jul 08, 2002 4.605 4.717 4.642 4.679 9,964,962 +0.07(+1.61%)
Jul 05, 2002 4.601 4.606 4.539 4.605 5,562,802 +0.08(+1.86%)
Jul 04, 2002 4.524 4.629 4.366 4.521 13,673,829 +0.00(+0.00%)
Jul 03, 2002 4.524 4.629 4.366 4.521 13,661,360 -0.00(-0.06%)
Jul 02, 2002 4.611 4.649 4.453 4.524 19,166,304 -0.11(-2.27%)
Jul 01, 2002 4.651 4.661 4.551 4.629 13,289,775 +0.04(+0.87%)
Jun 28, 2002 4.586 4.667 4.502 4.589 18,559,798 -0.02(-0.44%)
Jun 27, 2002 4.562 4.611 4.479 4.609 12,065,290 +0.05(+1.04%)
Jun 26, 2002 4.411 4.571 4.391 4.561 15,055,427 +0.06(+1.39%)
Jun 25, 2002 4.525 4.557 4.411 4.499 15,787,125 -0.19(-4.11%)
Jun 21, 2002 4.774 4.822 4.664 4.692 69,229,528 -0.13(-2.64%)
Jun 20, 2002 4.847 4.866 4.797 4.819 11,472,749 -0.06(-1.19%)
Jun 19, 2002 4.834 4.892 4.812 4.877 9,313,067 +0.10(+2.00%)
Jun 18, 2002 4.693 4.839 4.693 4.781 9,972,942 +0.07(+1.48%)
Jun 17, 2002 4.687 4.761 4.686 4.712 14,129,208 +0.11(+2.46%)
Jun 14, 2002 4.797 4.827 4.569 4.598 21,084,082 -0.27(-5.46%)
Jun 12, 2002 4.869 4.907 4.837 4.864 10,558,002 -0.01(-0.11%)
Jun 11, 2002 4.857 4.901 4.844 4.869 16,700,875 +0.11(+2.22%)
Jun 10, 2002 4.731 4.785 4.712 4.764 8,956,944 +0.03(+0.69%)
Jun 07, 2002 4.611 4.742 4.601 4.731 21,132,462 +0.14(+3.16%)
Jun 06, 2002 4.607 4.635 4.546 4.586 12,378,519 -0.01(-0.29%)
Jun 05, 2002 4.516 4.617 4.508 4.600 8,885,620 +0.05(+1.07%)
May 31, 2002 4.526 4.576 4.490 4.551 7,365,363 +0.10(+2.16%)
May 28, 2002 4.421 4.471 4.406 4.455 5,430,627 +0.02(+0.49%)
May 27, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.00(+0.00%)
May 24, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.02(+0.51%)
May 23, 2002 4.378 4.413 4.354 4.411 71,972,768 +0.08(+1.89%)
May 22, 2002 4.333 4.376 4.311 4.329 5,571,281 -0.04(-0.95%)
May 21, 2002 4.356 4.396 4.324 4.371 9,234,760 +0.02(+0.35%)
May 20, 2002 4.361 4.370 4.286 4.356 9,438,758 -0.08(-1.86%)
May 17, 2002 4.436 4.505 4.396 4.438 7,615,746 -0.02(-0.51%)
May 16, 2002 4.473 4.495 4.426 4.461 7,756,400 +0.03(+0.69%)
May 15, 2002 4.371 4.489 4.371 4.430 9,662,207 +0.05(+1.13%)
May 14, 2002 4.404 4.404 4.305 4.381 11,015,874 -0.02(-0.53%)
May 13, 2002 4.411 4.426 4.336 4.404 7,869,123 -0.02(-0.37%)
May 10, 2002 4.439 4.509 4.417 4.421 7,292,542 -0.02(-0.34%)
May 09, 2002 4.507 4.579 4.436 4.436 10,472,213 -0.07(-1.57%)
May 08, 2002 4.438 4.521 4.328 4.507 12,282,256 +0.07(+1.54%)
May 07, 2002 4.499 4.549 4.381 4.438 11,130,592 -0.06(-1.34%)
May 06, 2002 4.462 4.576 4.461 4.499 6,996,272 +0.01(+0.22%)
May 03, 2002 4.511 4.556 4.463 4.489 8,658,679 -0.02(-0.42%)
May 02, 2002 4.492 4.526 4.453 4.508 698,280 +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.