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

UnitedHealth Group (NY: UNH )

573.28 +24.41 (+4.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 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 (%)
Aug 30, 2002 4.403 4.524 4.395 4.441 6,173,969 +0.05(+1.19%)
Aug 29, 2002 4.331 4.416 4.312 4.388 6,727,054 +0.04(+0.88%)
Aug 28, 2002 4.418 4.463 4.333 4.350 6,191,377 -0.09(-1.93%)
Aug 27, 2002 4.531 4.538 4.419 4.436 8,412,673 -0.11(-2.35%)
Aug 26, 2002 4.579 4.579 4.512 4.542 5,739,757 +0.01(+0.14%)
Aug 23, 2002 4.611 4.650 4.516 4.536 1,541,875 -0.09(-1.89%)
Aug 22, 2002 4.524 4.662 4.511 4.623 12,663,276 +0.14(+3.04%)
Aug 21, 2002 4.531 4.554 4.449 4.487 5,656,694 +0.00(+0.08%)
Aug 20, 2002 4.478 4.574 4.463 4.484 7,305,507 +0.03(+0.67%)
Aug 16, 2002 4.423 4.511 4.398 4.454 8,063,513 +0.02(+0.53%)
Aug 15, 2002 4.584 4.594 4.421 4.430 12,679,690 -0.09(-2.07%)
Aug 14, 2002 4.363 4.524 4.354 4.524 9,085,627 +0.16(+3.67%)
Aug 13, 2002 4.453 4.511 4.355 4.363 8,733,483 -0.12(-2.73%)
Aug 12, 2002 4.391 4.501 4.378 4.486 9,158,245 +0.19(+4.42%)
Aug 07, 2002 4.323 4.335 4.169 4.296 13,017,908 +0.06(+1.39%)
Aug 06, 2002 4.184 4.286 4.172 4.237 12,656,313 +0.11(+2.63%)
Aug 05, 2002 4.247 4.270 4.124 4.129 13,676,438 -0.15(-3.47%)
Aug 02, 2002 4.328 4.328 4.219 4.277 10,961,742 -0.06(-1.32%)
Aug 01, 2002 4.391 4.398 4.246 4.334 14,364,313 -0.07(-1.63%)
Jul 31, 2002 4.303 4.443 4.227 4.406 17,304,820 +0.12(+2.71%)
Jul 30, 2002 4.348 4.485 4.218 4.290 21,783,222 -0.09(-2.08%)
Jul 29, 2002 4.375 4.433 4.280 4.381 14,251,906 +0.07(+1.67%)
Jul 26, 2002 4.348 4.379 4.238 4.309 14,781,615 -0.08(-1.73%)
Jul 25, 2002 4.398 4.574 4.237 4.385 18,130,470 -0.08(-1.70%)
Jul 24, 2002 4.142 4.461 1.196 4.461 19,663,392 +0.25(+5.94%)
Jul 23, 2002 4.159 4.272 4.095 4.211 19,583,314 +0.07(+1.61%)
Jul 22, 2002 4.433 4.463 4.096 4.144 25,871,680 -0.29(-6.53%)
Jul 19, 2002 4.549 4.586 4.424 4.433 21,859,820 -0.22(-4.65%)
Jul 17, 2002 4.573 4.649 4.536 4.649 15,213,837 +0.02(+0.41%)
Jul 12, 2002 4.669 4.700 4.579 4.630 17,144,664 +0.12(+2.76%)
Jul 11, 2002 4.423 4.516 4.314 4.506 21,064,510 +0.07(+1.59%)
Jul 10, 2002 4.597 4.625 4.417 4.436 14,706,013 -0.18(-3.99%)
Jul 09, 2002 4.710 4.736 4.614 4.620 12,164,405 -0.07(-1.54%)
Jul 08, 2002 4.618 4.730 4.655 4.693 9,937,141 +0.07(+1.61%)
Jul 05, 2002 4.614 4.619 4.552 4.618 5,547,271 +0.08(+1.86%)
Jul 04, 2002 4.537 4.642 4.378 4.534 13,635,653 +0.00(+0.00%)
Jul 03, 2002 4.537 4.642 4.378 4.534 13,623,218 -0.00(-0.06%)
Jul 02, 2002 4.624 4.662 4.466 4.536 19,112,794 -0.11(-2.27%)
Jul 01, 2002 4.664 4.675 4.564 4.642 13,252,671 +0.04(+0.87%)
Jun 28, 2002 4.599 4.680 4.515 4.602 18,507,980 -0.02(-0.43%)
Jun 27, 2002 4.574 4.624 4.491 4.622 12,031,605 +0.05(+1.04%)
Jun 26, 2002 4.423 4.584 4.403 4.574 15,013,393 +0.06(+1.39%)
Jun 25, 2002 4.537 4.570 4.423 4.511 15,743,049 -0.19(-4.11%)
Jun 21, 2002 4.788 4.835 4.677 4.705 69,036,240 -0.13(-2.64%)
Jun 20, 2002 4.861 4.880 4.810 4.832 11,440,718 -0.06(-1.19%)
Jun 19, 2002 4.848 4.906 4.825 4.891 9,287,066 +0.10(+2.00%)
Jun 18, 2002 4.706 4.853 4.706 4.795 9,945,099 +0.07(+1.48%)
Jun 17, 2002 4.700 4.775 4.699 4.725 14,089,760 +0.11(+2.46%)
Jun 14, 2002 4.810 4.840 4.582 4.611 21,025,216 -0.27(-5.46%)
Jun 12, 2002 4.883 4.920 4.850 4.878 10,528,525 -0.01(-0.11%)
Jun 11, 2002 4.871 4.915 4.858 4.883 16,654,248 +0.11(+2.22%)
Jun 10, 2002 4.744 4.798 4.725 4.777 8,931,937 +0.03(+0.69%)
Jun 07, 2002 4.624 4.755 4.614 4.744 21,073,462 +0.15(+3.16%)
Jun 06, 2002 4.620 4.648 4.559 4.599 12,343,959 -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.