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

UnitedHealth Group (NY: UNH )

492.45 -0.52 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 4.389 4.419 4.349 4.390 645,664 -0.01(-0.21%)
Sep 27, 2002 4.404 4.488 4.398 4.399 11,349,785 -0.01(-0.16%)
Sep 26, 2002 4.430 4.435 4.341 4.406 16,582,645 +0.01(+0.23%)
Sep 25, 2002 4.422 4.440 4.370 4.396 11,814,166 +0.05(+1.12%)
Sep 24, 2002 4.440 4.460 4.330 4.348 11,877,739 -0.17(-3.81%)
Sep 23, 2002 4.532 4.578 4.467 4.520 9,707,811 -0.01(-0.26%)
Sep 20, 2002 4.495 4.539 4.495 4.531 11,871,283 +0.02(+0.47%)
Sep 19, 2002 4.581 4.588 4.505 4.510 11,933,366 -0.11(-2.40%)
Sep 18, 2002 4.568 4.625 4.551 4.621 9,362,629 +0.02(+0.34%)
Sep 17, 2002 4.675 4.702 4.592 4.605 8,139,840 -0.05(-1.07%)
Sep 16, 2002 4.621 4.655 4.585 4.655 7,905,910 +0.03(+0.74%)
Sep 13, 2002 4.513 4.627 4.463 4.621 9,179,856 +0.11(+2.39%)
Sep 12, 2002 4.455 4.553 4.425 4.513 6,976,154 +0.04(+0.99%)
Sep 11, 2002 4.481 4.507 4.455 4.469 3,676,809 -0.00(-0.02%)
Sep 10, 2002 4.454 4.512 4.433 4.470 5,642,609 +0.02(+0.41%)
Sep 09, 2002 4.361 4.467 4.339 4.452 6,118,414 +0.09(+2.08%)
Sep 06, 2002 4.364 4.402 4.331 4.361 10,580,947 +0.02(+0.45%)
Sep 05, 2002 4.331 4.360 4.294 4.341 9,288,129 -0.03(-0.63%)
Sep 04, 2002 4.267 4.369 4.230 4.369 10,487,574 +0.11(+2.70%)
Sep 03, 2002 4.428 4.429 4.241 4.254 8,158,713 -0.19(-4.33%)
Aug 30, 2002 4.409 4.531 4.401 4.447 6,165,100 +0.05(+1.19%)
Aug 29, 2002 4.337 4.422 4.318 4.395 6,717,391 +0.04(+0.88%)
Aug 28, 2002 4.425 4.469 4.339 4.357 6,182,483 -0.09(-1.93%)
Aug 27, 2002 4.538 4.544 4.425 4.442 8,400,589 -0.11(-2.35%)
Aug 26, 2002 4.586 4.586 4.518 4.549 5,731,512 +0.01(+0.14%)
Aug 23, 2002 4.617 4.657 4.523 4.542 1,539,661 -0.09(-1.89%)
Aug 22, 2002 4.530 4.669 4.517 4.630 12,645,086 +0.14(+3.04%)
Aug 21, 2002 4.538 4.560 4.456 4.493 5,648,569 +0.00(+0.08%)
Aug 20, 2002 4.485 4.581 4.470 4.490 7,295,013 +0.03(+0.67%)
Aug 16, 2002 4.430 4.517 4.404 4.460 8,051,930 +0.02(+0.53%)
Aug 15, 2002 4.591 4.600 4.427 4.437 12,661,476 -0.09(-2.07%)
Aug 14, 2002 4.370 4.530 4.361 4.530 9,072,576 +0.16(+3.67%)
Aug 13, 2002 4.460 4.517 4.361 4.370 8,720,938 -0.12(-2.73%)
Aug 12, 2002 4.397 4.508 4.384 4.492 9,145,089 +0.19(+4.42%)
Aug 07, 2002 4.329 4.341 4.175 4.302 12,999,208 +0.06(+1.39%)
Aug 06, 2002 4.190 4.293 4.178 4.243 12,638,133 +0.11(+2.63%)
Aug 05, 2002 4.253 4.276 4.130 4.135 13,656,793 -0.15(-3.47%)
Aug 02, 2002 4.334 4.334 4.225 4.283 10,945,996 -0.06(-1.32%)
Aug 01, 2002 4.397 4.404 4.252 4.340 14,343,680 -0.07(-1.63%)
Jul 31, 2002 4.309 4.450 4.233 4.412 17,279,962 +0.12(+2.71%)
Jul 30, 2002 4.354 4.491 4.224 4.296 21,751,932 -0.09(-2.08%)
Jul 29, 2002 4.382 4.440 4.286 4.387 14,231,434 +0.07(+1.67%)
Jul 26, 2002 4.354 4.385 4.244 4.315 14,760,382 -0.08(-1.73%)
Jul 25, 2002 4.404 4.581 4.243 4.391 18,104,426 -0.08(-1.70%)
Jul 24, 2002 4.148 4.467 1.197 4.467 19,635,148 +0.25(+5.94%)
Jul 23, 2002 4.165 4.279 4.101 4.217 19,555,184 +0.07(+1.61%)
Jul 22, 2002 4.440 4.470 4.102 4.150 25,834,518 -0.29(-6.53%)
Jul 19, 2002 4.555 4.592 4.430 4.440 21,828,418 -0.22(-4.65%)
Jul 17, 2002 4.580 4.656 4.543 4.656 15,191,984 +0.02(+0.41%)
Jul 12, 2002 4.676 4.706 4.586 4.637 17,120,036 +0.12(+2.76%)
Jul 11, 2002 4.430 4.522 4.320 4.513 21,034,252 +0.07(+1.59%)
Jul 10, 2002 4.603 4.632 4.424 4.442 14,684,889 -0.18(-3.99%)
Jul 09, 2002 4.716 4.743 4.621 4.627 12,146,932 -0.07(-1.54%)
Jul 08, 2002 4.625 4.737 4.662 4.699 9,922,866 +0.07(+1.61%)
Jul 05, 2002 4.621 4.625 4.558 4.625 5,539,303 +0.08(+1.86%)
Jul 04, 2002 4.543 4.649 4.384 4.540 13,616,066 +0.00(+0.00%)
Jul 03, 2002 4.543 4.649 4.384 4.540 13,603,649 -0.00(-0.06%)
Jul 02, 2002 4.631 4.669 4.472 4.543 19,085,340 -0.11(-2.27%)
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.