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

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 30, 2002 4.392 4.513 4.384 4.430 6,189,564 +0.05(+1.19%)
Aug 29, 2002 4.320 4.405 4.301 4.377 6,744,046 +0.04(+0.88%)
Aug 28, 2002 4.407 4.452 4.322 4.339 6,207,016 -0.09(-1.93%)
Aug 27, 2002 4.520 4.526 4.408 4.425 8,433,923 -0.11(-2.35%)
Aug 26, 2002 4.567 4.567 4.500 4.531 5,754,255 +0.01(+0.14%)
Aug 23, 2002 4.599 4.639 4.505 4.524 1,545,770 -0.09(-1.89%)
Aug 22, 2002 4.512 4.650 4.499 4.612 12,695,263 +0.14(+3.04%)
Aug 21, 2002 4.520 4.542 4.438 4.476 5,670,983 +0.00(+0.08%)
Aug 20, 2002 4.467 4.562 4.452 4.472 7,323,960 +0.03(+0.67%)
Aug 16, 2002 4.412 4.499 4.387 4.443 8,083,880 +0.02(+0.53%)
Aug 15, 2002 4.572 4.582 4.410 4.419 12,711,718 -0.09(-2.07%)
Aug 14, 2002 4.352 4.512 4.343 4.512 9,108,577 +0.16(+3.67%)
Aug 13, 2002 4.442 4.499 4.344 4.352 8,755,543 -0.12(-2.73%)
Aug 12, 2002 4.379 4.490 4.367 4.475 9,181,378 +0.19(+4.42%)
Aug 07, 2002 4.312 4.324 4.159 4.285 13,050,790 +0.06(+1.39%)
Aug 06, 2002 4.174 4.276 4.161 4.227 12,688,282 +0.11(+2.63%)
Aug 05, 2002 4.237 4.259 4.114 4.118 13,710,983 -0.15(-3.47%)
Aug 02, 2002 4.317 4.317 4.208 4.266 10,989,430 -0.06(-1.32%)
Aug 01, 2002 4.379 4.387 4.235 4.323 14,400,597 -0.07(-1.63%)
Jul 31, 2002 4.292 4.432 4.217 4.395 17,348,530 +0.12(+2.71%)
Jul 30, 2002 4.337 4.473 4.207 4.279 21,838,246 -0.09(-2.08%)
Jul 29, 2002 4.364 4.422 4.269 4.370 14,287,905 +0.07(+1.67%)
Jul 26, 2002 4.337 4.368 4.228 4.298 14,818,952 -0.08(-1.73%)
Jul 25, 2002 4.387 4.562 4.227 4.374 18,176,266 -0.08(-1.70%)
Jul 24, 2002 4.131 4.450 1.193 4.450 19,713,060 +0.25(+5.94%)
Jul 23, 2002 4.149 4.262 4.085 4.200 19,632,780 +0.07(+1.61%)
Jul 22, 2002 4.422 4.452 4.086 4.133 25,937,030 -0.29(-6.53%)
Jul 19, 2002 4.537 4.574 4.413 4.422 21,915,036 -0.22(-4.65%)
Jul 17, 2002 4.562 4.638 4.525 4.638 15,252,266 +0.02(+0.41%)
Jul 12, 2002 4.658 4.688 4.567 4.619 17,187,970 +0.12(+2.75%)
Jul 11, 2002 4.412 4.504 4.303 4.495 21,117,716 +0.07(+1.59%)
Jul 10, 2002 4.585 4.614 4.406 4.425 14,743,159 -0.18(-3.99%)
Jul 09, 2002 4.698 4.724 4.603 4.609 12,195,131 -0.07(-1.54%)
Jul 08, 2002 4.607 4.718 4.644 4.681 9,962,241 +0.07(+1.61%)
Jul 05, 2002 4.603 4.607 4.540 4.607 5,561,283 +0.08(+1.86%)
Jul 04, 2002 4.525 4.630 4.367 4.522 13,670,095 +0.00(+0.00%)
Jul 03, 2002 4.525 4.630 4.367 4.522 13,657,629 -0.00(-0.06%)
Jul 02, 2002 4.613 4.650 4.455 4.525 19,161,070 -0.11(-2.27%)
Jul 01, 2002 4.653 4.663 4.552 4.630 13,286,146 +0.04(+0.87%)
Jun 28, 2002 4.588 4.668 4.503 4.590 18,554,730 -0.02(-0.43%)
Jun 27, 2002 4.563 4.613 4.480 4.610 12,061,995 +0.05(+1.04%)
Jun 26, 2002 4.412 4.572 4.392 4.562 15,051,316 +0.06(+1.39%)
Jun 25, 2002 4.526 4.558 4.412 4.500 15,782,814 -0.19(-4.11%)
Jun 21, 2002 4.776 4.823 4.665 4.693 69,210,624 -0.13(-2.64%)
Jun 20, 2002 4.849 4.868 4.798 4.820 11,469,616 -0.06(-1.19%)
Jun 19, 2002 4.836 4.893 4.813 4.878 9,310,524 +0.10(+2.00%)
Jun 18, 2002 4.694 4.841 4.694 4.783 9,970,219 +0.07(+1.48%)
Jun 17, 2002 4.688 4.763 4.687 4.713 14,125,350 +0.11(+2.46%)
Jun 14, 2002 4.798 4.828 4.570 4.600 21,078,324 -0.27(-5.46%)
Jun 12, 2002 4.871 4.908 4.838 4.865 10,555,119 -0.01(-0.11%)
Jun 11, 2002 4.858 4.902 4.846 4.871 16,696,315 +0.11(+2.22%)
Jun 10, 2002 4.732 4.786 4.713 4.765 8,954,498 +0.03(+0.69%)
Jun 07, 2002 4.613 4.743 4.603 4.732 21,126,692 +0.14(+3.16%)
Jun 06, 2002 4.609 4.637 4.547 4.588 12,375,139 -0.01(-0.29%)
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.