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

UnitedHealth Group (NY: UNH )

581.85 +7.04 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 10.81 11.03 10.73 10.83 3,028,871 +0.03(+0.24%)
Nov 26, 2003 10.83 10.83 10.70 10.81 6,195,803 -0.01(-0.11%)
Nov 25, 2003 10.61 10.83 10.50 10.82 7,916,708 +0.21(+1.95%)
Nov 24, 2003 10.44 10.62 10.43 10.61 7,237,102 +0.22(+2.09%)
Nov 21, 2003 10.36 10.40 10.17 10.40 8,568,702 +0.19(+1.81%)
Nov 20, 2003 10.33 10.36 10.17 10.21 7,205,261 -0.16(-1.51%)
Nov 19, 2003 10.03 10.41 9.949 10.37 14,931,422 +0.50(+5.05%)
Nov 18, 2003 10.03 10.05 9.849 9.869 5,151,022 -0.15(-1.50%)
Nov 17, 2003 9.855 10.05 9.815 10.02 4,903,011 +0.03(+0.34%)
Nov 14, 2003 10.03 10.10 9.939 9.986 5,513,959 -0.04(-0.44%)
Nov 13, 2003 9.978 10.05 9.931 10.03 7,168,943 +0.05(+0.52%)
Nov 12, 2003 9.668 10.000 9.668 9.978 8,192,331 +0.14(+1.47%)
Nov 11, 2003 9.696 9.861 9.684 9.833 7,346,804 +0.14(+1.41%)
Nov 10, 2003 9.618 9.748 9.602 9.696 9,479,154 +0.08(+0.82%)
Nov 07, 2003 9.769 9.849 9.568 9.618 16,314,016 -0.25(-2.55%)
Nov 06, 2003 10.05 10.06 9.815 9.869 9,639,851 -0.18(-1.80%)
Nov 05, 2003 10.15 10.08 9.899 10.05 8,651,787 +0.06(+0.64%)
Nov 04, 2003 10.15 10.15 9.992 9.986 11,554,289 -0.18(-1.78%)
Nov 03, 2003 10.31 10.32 10.15 10.17 8,543,440 -0.06(-0.59%)
Oct 31, 2003 10.36 10.44 10.21 10.23 10,424,930 -0.01(-0.14%)
Oct 30, 2003 10.59 10.60 10.17 10.24 10,633,389 -0.27(-2.53%)
Oct 29, 2003 10.52 10.64 10.49 10.51 8,407,258 -0.02(-0.15%)
Oct 28, 2003 10.71 10.71 10.48 10.52 14,209,776 -0.01(-0.09%)
Oct 27, 2003 10.55 10.85 10.26 10.53 29,622,294 -0.37(-3.41%)
Oct 24, 2003 10.85 10.98 10.73 10.90 5,089,081 +0.05(+0.50%)
Oct 23, 2003 10.97 11.01 10.83 10.85 6,310,978 -0.21(-1.85%)
Oct 22, 2003 11.17 11.17 10.99 11.05 3,782,358 -0.11(-0.99%)
Oct 21, 2003 11.05 11.17 11.01 11.17 7,261,232 +0.13(+1.18%)
Oct 20, 2003 10.93 11.06 10.90 11.03 7,739,593 +0.18(+1.69%)
Oct 17, 2003 10.75 10.88 10.77 10.85 6,283,117 +0.11(+0.99%)
Oct 16, 2003 10.32 10.85 10.53 10.75 9,872,689 +0.43(+4.15%)
Oct 15, 2003 10.50 10.58 10.32 10.32 6,976,653 -0.23(-2.14%)
Oct 14, 2003 10.64 10.64 10.47 10.54 4,013,205 -0.10(-0.94%)
Oct 13, 2003 10.49 10.71 10.57 10.64 5,240,077 +0.16(+1.50%)
Oct 10, 2003 10.42 10.51 10.40 10.49 3,496,287 +0.12(+1.14%)
Oct 09, 2003 10.43 10.43 10.32 10.37 4,456,491 +0.07(+0.64%)
Oct 08, 2003 10.36 10.42 10.30 10.30 3,894,299 -0.08(-0.77%)
Oct 07, 2003 10.35 10.40 10.25 10.38 5,336,346 +0.03(+0.29%)
Oct 06, 2003 10.59 10.59 10.29 10.35 5,954,260 -0.22(-2.09%)
Oct 03, 2003 10.64 10.66 10.57 10.57 7,341,580 +0.07(+0.67%)
Oct 02, 2003 10.40 10.59 10.33 10.50 8,172,431 +0.10(+0.95%)
Oct 01, 2003 10.11 10.42 9.949 10.40 10,288,611 +0.29(+2.86%)
Sep 30, 2003 9.805 10.14 9.821 10.11 9,057,510 +0.31(+3.16%)
Sep 29, 2003 9.714 9.823 9.690 9.805 7,017,947 +0.09(+0.93%)
Sep 26, 2003 9.648 9.754 9.648 9.714 6,998,544 +0.07(+0.69%)
Sep 25, 2003 9.849 9.867 9.628 9.648 6,598,293 -0.21(-2.14%)
Sep 24, 2003 9.962 9.941 9.857 9.859 5,257,739 -0.10(-1.03%)
Sep 23, 2003 10.05 10.06 9.919 9.962 5,446,048 -0.03(-0.28%)
Sep 22, 2003 10.04 10.05 9.889 9.990 6,403,018 -0.05(-0.52%)
Sep 19, 2003 10.17 10.21 10.04 10.04 6,380,879 -0.13(-1.25%)
Sep 18, 2003 10.15 10.23 10.13 10.17 8,612,980 -0.02(-0.18%)
Sep 17, 2003 10.07 10.25 10.03 10.19 5,241,321 +0.12(+1.20%)
Sep 16, 2003 10.05 10.09 10.01 10.07 4,432,113 +0.01(+0.08%)
Sep 15, 2003 10.10 10.11 9.970 10.06 4,430,122 +0.03(+0.28%)
Sep 12, 2003 10.03 10.13 9.957 10.03 8,242,829 -0.02(-0.24%)
Sep 11, 2003 10.05 10.14 9.945 10.05 4,043,056 +0.00(+0.04%)
Sep 10, 2003 10.06 10.22 10.03 10.05 3,585,342 -0.06(-0.62%)
Sep 09, 2003 10.15 10.21 10.07 10.11 4,297,535 -0.04(-0.40%)
Sep 08, 2003 9.990 10.24 9.980 10.15 5,949,036 +0.18(+1.84%)
Sep 05, 2003 10.02 10.06 9.935 9.970 5,595,551 -0.05(-0.54%)
Sep 04, 2003 9.949 10.03 9.903 10.02 6,247,545 +0.06(+0.65%)
Sep 03, 2003 10.04 10.11 9.929 9.960 8,653,777 -0.05(-0.50%)
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.