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

UnitedHealth Group (NY: UNH )

575.00 -2.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 4.778 4.825 4.731 4.822 8,211,234 +0.04(+0.94%)
May 29, 2003 4.798 4.840 4.751 4.778 7,681,525 -0.02(-0.43%)
May 28, 2003 4.813 4.836 4.762 4.798 9,411,411 +0.01(+0.10%)
May 27, 2003 4.793 4.862 4.793 4.793 8,823,011 -0.01(-0.13%)
May 23, 2003 4.843 4.874 4.781 4.799 7,427,862 -0.07(-1.35%)
May 22, 2003 4.881 4.922 4.855 4.865 10,075,412 -0.06(-1.13%)
May 21, 2003 4.813 4.937 4.775 4.921 15,128,288 +0.11(+2.25%)
May 20, 2003 4.771 4.916 4.762 4.813 21,692,700 +0.07(+1.54%)
May 19, 2003 4.783 4.843 4.739 4.740 10,522,556 -0.06(-1.16%)
May 16, 2003 4.684 4.833 4.682 4.796 23,901,064 +0.11(+2.38%)
May 15, 2003 4.702 4.724 4.636 4.684 9,011,518 -0.02(-0.47%)
May 14, 2003 4.702 4.725 4.682 4.706 6,331,638 +0.00(+0.01%)
May 13, 2003 4.723 4.730 4.683 4.706 5,576,616 -0.03(-0.63%)
May 12, 2003 4.690 4.749 4.671 4.735 5,258,791 +0.04(+0.77%)
May 09, 2003 4.656 4.699 4.644 4.699 4,335,158 +0.06(+1.39%)
May 08, 2003 4.662 4.710 4.624 4.635 6,938,938 -0.03(-0.59%)
May 07, 2003 4.729 4.738 4.658 4.662 7,517,390 -0.07(-1.40%)
May 06, 2003 4.692 4.737 4.684 4.729 6,734,515 +0.04(+0.79%)
May 05, 2003 4.667 4.740 4.661 4.692 11,518,309 +0.03(+0.74%)
May 02, 2003 4.524 4.669 4.496 4.657 15,070,592 +0.09(+1.89%)
May 01, 2003 4.631 4.639 4.549 4.570 9,740,178 -0.06(-1.30%)
Apr 30, 2003 4.537 4.639 4.514 4.631 13,401,885 +0.08(+1.79%)
Apr 29, 2003 4.565 4.587 4.529 4.549 9,231,857 -0.02(-0.35%)
Apr 28, 2003 4.552 4.574 4.506 4.565 9,489,002 +0.01(+0.14%)
Apr 25, 2003 4.576 4.639 4.552 4.559 8,871,257 -0.02(-0.44%)
Apr 24, 2003 4.592 4.617 4.496 4.579 16,842,258 +0.02(+0.39%)
Apr 23, 2003 4.589 4.596 4.536 4.561 8,217,203 -0.03(-0.60%)
Apr 22, 2003 4.473 4.606 4.463 4.589 12,986,076 +0.09(+1.99%)
Apr 21, 2003 4.617 4.674 4.485 4.500 13,975,860 -0.12(-2.54%)
Apr 17, 2003 4.566 4.646 4.516 4.617 16,723,881 +0.09(+2.00%)
Apr 16, 2003 4.725 4.781 4.433 4.526 40,848,764 -0.19(-3.96%)
Apr 15, 2003 4.732 4.740 4.629 4.713 15,989,252 -0.02(-0.40%)
Apr 14, 2003 4.671 4.766 4.622 4.732 7,951,105 +0.06(+1.30%)
Apr 11, 2003 4.606 4.689 4.556 4.671 7,815,320 +0.06(+1.41%)
Apr 10, 2003 4.645 4.645 4.567 4.606 12,737,883 -0.04(-0.84%)
Apr 09, 2003 4.710 4.734 4.633 4.645 8,837,435 -0.06(-1.37%)
Apr 08, 2003 4.645 4.724 4.618 4.710 13,077,593 +0.06(+1.37%)
Apr 07, 2003 4.676 4.750 4.643 4.646 11,300,955 +0.01(+0.11%)
Apr 04, 2003 4.624 4.717 4.624 4.641 10,153,501 -0.03(-0.72%)
Apr 03, 2003 4.629 4.706 4.579 4.675 10,762,293 +0.07(+1.45%)
Apr 02, 2003 4.609 4.672 4.593 4.608 11,592,419 +0.02(+0.43%)
Apr 01, 2003 4.608 4.632 4.499 4.588 13,841,568 -0.02(-0.43%)
Mar 31, 2003 4.599 4.659 4.568 4.608 9,625,781 -0.02(-0.51%)
Mar 28, 2003 4.509 4.631 4.493 4.631 11,213,416 +0.12(+2.69%)
Mar 27, 2003 4.504 4.521 4.431 4.510 9,123,428 +0.01(+0.13%)
Mar 26, 2003 4.545 4.570 4.499 4.504 8,317,673 -0.05(-1.16%)
Mar 25, 2003 4.489 4.589 4.466 4.557 10,361,902 +0.07(+1.52%)
Mar 24, 2003 4.519 4.519 4.414 4.489 9,406,934 -0.03(-0.67%)
Mar 21, 2003 4.443 4.519 4.426 4.519 9,733,215 +0.13(+2.87%)
Mar 20, 2003 4.370 4.427 4.331 4.393 7,634,772 -0.02(-0.41%)
Mar 19, 2003 4.377 4.411 4.340 4.411 8,003,330 +0.03(+0.58%)
Mar 18, 2003 4.353 4.403 4.336 4.385 9,486,515 +0.03(+0.63%)
Mar 17, 2003 4.219 4.370 4.211 4.357 13,670,967 +0.15(+3.65%)
Mar 14, 2003 4.316 4.329 4.197 4.204 12,143,018 -0.10(-2.41%)
Mar 13, 2003 4.222 4.308 4.218 4.308 10,259,442 +0.10(+2.46%)
Mar 12, 2003 4.187 4.218 4.131 4.205 10,218,160 +0.01(+0.17%)
Mar 11, 2003 4.225 4.236 4.169 4.197 6,218,733 -0.02(-0.36%)
Mar 10, 2003 4.293 4.305 4.202 4.213 8,088,382 -0.08(-1.86%)
Mar 07, 2003 4.222 4.308 4.217 4.293 10,525,540 +0.04(+1.05%)
Mar 06, 2003 4.194 4.270 4.193 4.248 11,349,698 +0.02(+0.37%)
Mar 05, 2003 4.156 4.232 4.142 4.232 11,275,588 +0.09(+2.13%)
Mar 04, 2003 4.214 4.234 4.144 4.144 9,613,347 -0.07(-1.66%)
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.