Skip to main content

UnitedHealth Group (NY: UNH )

479.79 -9.44 (-1.93%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.371 4.401 4.331 4.372 648,403 -0.01(-0.21%)
Sep 27, 2002 4.386 4.469 4.380 4.381 11,397,933 -0.01(-0.16%)
Sep 26, 2002 4.411 4.416 4.323 4.388 16,652,993 +0.01(+0.23%)
Sep 25, 2002 4.403 4.421 4.351 4.378 11,864,285 +0.05(+1.12%)
Sep 24, 2002 4.421 4.441 4.312 4.329 11,928,128 -0.17(-3.81%)
Sep 23, 2002 4.513 4.558 4.448 4.501 9,748,994 -0.01(-0.26%)
Sep 20, 2002 4.476 4.520 4.476 4.512 11,921,644 +0.02(+0.47%)
Sep 19, 2002 4.561 4.569 4.486 4.491 11,983,990 -0.11(-2.40%)
Sep 18, 2002 4.549 4.606 4.532 4.601 9,402,347 +0.02(+0.34%)
Sep 17, 2002 4.655 4.682 4.573 4.586 8,174,371 -0.05(-1.07%)
Sep 16, 2002 4.601 4.635 4.565 4.635 7,939,449 +0.03(+0.74%)
Sep 13, 2002 4.494 4.608 4.444 4.601 9,218,799 +0.11(+2.39%)
Sep 12, 2002 4.436 4.534 4.406 4.494 7,005,749 +0.04(+0.99%)
Sep 11, 2002 4.462 4.488 4.436 4.450 3,692,407 -0.00(-0.02%)
Sep 10, 2002 4.435 4.493 4.414 4.451 5,666,546 +0.02(+0.41%)
Sep 09, 2002 4.343 4.448 4.321 4.433 6,144,370 +0.09(+2.08%)
Sep 06, 2002 4.346 4.384 4.313 4.343 10,625,835 +0.02(+0.45%)
Sep 05, 2002 4.313 4.341 4.276 4.323 9,327,532 -0.03(-0.63%)
Sep 04, 2002 4.249 4.351 4.212 4.351 10,532,066 +0.11(+2.70%)
Sep 03, 2002 4.409 4.410 4.223 4.236 8,193,324 -0.19(-4.33%)
Aug 30, 2002 4.391 4.512 4.383 4.428 6,191,254 +0.05(+1.19%)
Aug 29, 2002 4.319 4.403 4.300 4.376 6,745,888 +0.04(+0.88%)
Aug 28, 2002 4.406 4.450 4.321 4.338 6,208,711 -0.09(-1.93%)
Aug 27, 2002 4.519 4.525 4.406 4.423 8,436,226 -0.11(-2.35%)
Aug 26, 2002 4.566 4.566 4.499 4.530 5,755,826 +0.01(+0.14%)
Aug 23, 2002 4.598 4.637 4.504 4.523 1,546,192 -0.09(-1.89%)
Aug 22, 2002 4.511 4.649 4.498 4.610 12,698,730 +0.14(+3.04%)
Aug 21, 2002 4.519 4.541 4.437 4.474 5,672,532 +0.00(+0.08%)
Aug 20, 2002 4.466 4.561 4.451 4.471 7,325,960 +0.03(+0.67%)
Aug 16, 2002 4.411 4.498 4.386 4.441 8,086,088 +0.02(+0.53%)
Aug 15, 2002 4.571 4.581 4.408 4.418 12,715,190 -0.09(-2.07%)
Aug 14, 2002 4.351 4.511 4.342 4.511 9,111,065 +0.16(+3.67%)
Aug 13, 2002 4.441 4.498 4.343 4.351 8,757,934 -0.12(-2.73%)
Aug 12, 2002 4.378 4.489 4.366 4.473 9,183,885 +0.19(+4.42%)
Aug 07, 2002 4.311 4.323 4.158 4.284 13,054,355 +0.06(+1.39%)
Aug 06, 2002 4.173 4.274 4.160 4.225 12,691,747 +0.11(+2.63%)
Aug 05, 2002 4.235 4.258 4.113 4.117 13,714,728 -0.15(-3.47%)
Aug 02, 2002 4.316 4.316 4.207 4.265 10,992,432 -0.06(-1.32%)
Aug 01, 2002 4.378 4.386 4.234 4.322 14,404,530 -0.07(-1.63%)
Jul 31, 2002 4.291 4.431 4.215 4.394 17,353,268 +0.12(+2.71%)
Jul 30, 2002 4.336 4.472 4.206 4.278 21,844,210 -0.09(-2.08%)
Jul 29, 2002 4.363 4.421 4.268 4.369 14,291,807 +0.07(+1.67%)
Jul 26, 2002 4.336 4.367 4.226 4.297 14,822,999 -0.08(-1.73%)
Jul 25, 2002 4.386 4.561 4.225 4.373 18,181,230 -0.08(-1.70%)
Jul 24, 2002 4.130 4.448 1.192 4.448 19,718,444 +0.25(+5.95%)
Jul 23, 2002 4.148 4.260 4.084 4.199 19,638,142 +0.07(+1.61%)
Jul 22, 2002 4.421 4.451 4.085 4.132 25,944,114 -0.29(-6.53%)
Jul 19, 2002 4.536 4.573 4.411 4.421 21,921,020 -0.22(-4.65%)
Jul 17, 2002 4.561 4.636 4.524 4.636 15,256,432 +0.02(+0.41%)
Jul 12, 2002 4.656 4.687 4.566 4.617 17,192,664 +0.12(+2.76%)
Jul 11, 2002 4.411 4.503 4.302 4.494 21,123,484 +0.07(+1.59%)
Jul 10, 2002 4.584 4.612 4.405 4.423 14,747,186 -0.18(-3.99%)
Jul 09, 2002 4.697 4.723 4.601 4.607 12,198,462 -0.07(-1.54%)
Jul 08, 2002 4.605 4.717 4.642 4.679 9,964,962 +0.07(+1.61%)
Jul 05, 2002 4.601 4.606 4.539 4.605 5,562,802 +0.08(+1.86%)
Jul 04, 2002 4.524 4.629 4.366 4.521 13,673,829 +0.00(+0.00%)
Jul 03, 2002 4.524 4.629 4.366 4.521 13,661,360 -0.00(-0.06%)
Jul 02, 2002 4.611 4.649 4.453 4.524 19,166,304 -0.11(-2.27%)
Jul 01, 2002 4.651 4.661 4.551 4.629 13,289,775 +0.04(+0.87%)
Jun 28, 2002 4.586 4.667 4.502 4.589 18,559,798 -0.02(-0.44%)
Jun 27, 2002 4.562 4.611 4.479 4.609 12,065,290 +0.05(+1.04%)
Jun 26, 2002 4.411 4.571 4.391 4.561 15,055,427 +0.06(+1.39%)
Jun 25, 2002 4.525 4.557 4.411 4.499 15,787,125 -0.19(-4.11%)
Jun 21, 2002 4.774 4.822 4.664 4.692 69,229,528 -0.13(-2.64%)
Jun 20, 2002 4.847 4.866 4.797 4.819 11,472,749 -0.06(-1.19%)
Jun 19, 2002 4.834 4.892 4.812 4.877 9,313,067 +0.10(+2.00%)
Jun 18, 2002 4.693 4.839 4.693 4.781 9,972,942 +0.07(+1.48%)
Jun 17, 2002 4.687 4.761 4.686 4.712 14,129,208 +0.11(+2.46%)
Jun 14, 2002 4.797 4.827 4.569 4.598 21,084,082 -0.27(-5.46%)
Jun 12, 2002 4.869 4.907 4.837 4.864 10,558,002 -0.01(-0.11%)
Jun 11, 2002 4.857 4.901 4.844 4.869 16,700,875 +0.11(+2.22%)
Jun 10, 2002 4.731 4.785 4.712 4.764 8,956,944 +0.03(+0.69%)
Jun 07, 2002 4.611 4.742 4.601 4.731 21,132,462 +0.14(+3.16%)
Jun 06, 2002 4.607 4.635 4.546 4.586 12,378,519 -0.01(-0.29%)
Jun 05, 2002 4.516 4.617 4.508 4.600 8,885,620 +0.05(+1.07%)
May 31, 2002 4.526 4.576 4.490 4.551 7,365,363 +0.10(+2.16%)
May 28, 2002 4.421 4.471 4.406 4.455 5,430,627 +0.02(+0.49%)
May 27, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.00(+0.00%)
May 24, 2002 4.391 4.468 4.386 4.433 7,440,179 +0.02(+0.51%)
May 23, 2002 4.378 4.413 4.354 4.411 71,972,768 +0.08(+1.89%)
May 22, 2002 4.333 4.376 4.311 4.329 5,571,281 -0.04(-0.95%)
May 21, 2002 4.356 4.396 4.324 4.371 9,234,760 +0.02(+0.35%)
May 20, 2002 4.361 4.370 4.286 4.356 9,438,758 -0.08(-1.86%)
May 17, 2002 4.436 4.505 4.396 4.438 7,615,746 -0.02(-0.51%)
May 16, 2002 4.473 4.495 4.426 4.461 7,756,400 +0.03(+0.69%)
May 15, 2002 4.371 4.489 4.371 4.430 9,662,207 +0.05(+1.13%)
May 14, 2002 4.404 4.404 4.305 4.381 11,015,874 -0.02(-0.53%)
May 13, 2002 4.411 4.426 4.336 4.404 7,869,123 -0.02(-0.37%)
May 10, 2002 4.439 4.509 4.417 4.421 7,292,542 -0.02(-0.34%)
May 09, 2002 4.507 4.579 4.436 4.436 10,472,213 -0.07(-1.57%)
May 08, 2002 4.438 4.521 4.328 4.507 12,282,256 +0.07(+1.54%)
May 07, 2002 4.499 4.549 4.381 4.438 11,130,592 -0.06(-1.34%)
May 06, 2002 4.462 4.576 4.461 4.499 6,996,272 +0.01(+0.22%)
May 03, 2002 4.511 4.556 4.463 4.489 8,658,679 -0.02(-0.42%)
May 02, 2002 4.492 4.526 4.453 4.508 698,280 +0.02(+0.36%)
May 01, 2002 4.456 4.598 4.456 4.492 15,449,457 +0.09(+2.05%)
Apr 30, 2002 4.332 4.447 4.329 4.401 11,543,575 +0.09(+2.10%)
Apr 29, 2002 4.313 4.335 4.261 4.311 11,727,622 -0.00(-0.05%)
Apr 26, 2002 4.361 4.406 4.291 4.313 13,189,023 -0.05(-1.10%)
Apr 25, 2002 4.346 4.495 4.338 4.361 16,955,748 +0.05(+1.17%)
Apr 24, 2002 4.268 4.380 4.268 4.310 9,288,129 +0.04(+0.99%)
Apr 23, 2002 4.311 4.327 4.258 4.268 13,851,891 -0.04(-0.98%)
Apr 22, 2002 4.300 4.398 4.286 4.310 17,134,308 +0.01(+0.24%)
Apr 19, 2002 4.245 4.312 4.192 4.300 16,132,275 +0.08(+1.80%)
Apr 18, 2002 4.030 4.250 4.020 4.223 31,348,806 +0.24(+5.89%)
Apr 17, 2002 3.907 4.019 3.882 3.988 18,855,070 +0.14(+3.54%)
Apr 16, 2002 3.872 3.872 3.810 3.852 8,460,167 +0.02(+0.46%)
Apr 15, 2002 3.859 3.859 3.797 3.834 9,368,930 -0.02(-0.39%)
Apr 12, 2002 3.928 3.928 3.824 3.849 10,330,063 -0.08(-1.98%)
Apr 11, 2002 3.910 3.943 3.890 3.927 9,256,706 +0.02(+0.51%)
Apr 10, 2002 3.885 3.910 3.872 3.907 6,569,822 +0.03(+0.84%)
Apr 09, 2002 3.892 3.892 3.861 3.875 6,529,421 +0.01(+0.29%)
Apr 08, 2002 3.852 3.907 3.848 3.863 6,214,198 -0.02(-0.46%)
Apr 05, 2002 3.859 3.900 3.854 3.882 6,942,405 +0.03(+0.78%)
Apr 04, 2002 3.842 3.871 3.825 3.851 5,076,000 +0.01(+0.25%)
Apr 03, 2002 3.861 3.875 3.807 3.842 6,791,775 -0.02(-0.48%)
Apr 02, 2002 3.839 3.890 3.824 3.860 798,034 +0.06(+1.49%)
Apr 01, 2002 3.809 3.817 3.766 3.804 3,525,319 -0.03(-0.69%)
Mar 29, 2002 3.819 3.849 3.790 3.830 8,802,824 +0.00(+0.00%)
Mar 28, 2002 3.819 3.849 3.790 3.830 1,446,438 +0.05(+1.35%)
Mar 27, 2002 3.719 3.802 3.710 3.779 8,483,610 +0.05(+1.37%)
Mar 26, 2002 3.727 3.747 3.722 3.728 8,532,988 +0.00(+0.04%)
Mar 25, 2002 3.713 3.743 3.713 3.727 5,168,772 -0.02(-0.44%)
Mar 22, 2002 3.773 3.784 3.735 3.743 5,744,853 -0.03(-0.88%)
Mar 21, 2002 3.751 3.788 3.751 3.776 5,744,355 +0.00(+0.05%)
Mar 20, 2002 3.790 3.794 3.761 3.774 4,407,147 -0.00(-0.01%)
Mar 19, 2002 3.768 3.778 3.725 3.775 6,925,945 +0.02(+0.51%)
Mar 18, 2002 3.737 3.773 3.702 3.756 7,384,815 +0.02(+0.51%)
Mar 15, 2002 3.739 3.753 3.724 3.737 10,317,594 +0.01(+0.20%)
Mar 14, 2002 3.687 3.729 3.669 3.729 8,001,796 +0.04(+1.02%)
Mar 13, 2002 3.677 3.723 3.666 3.692 7,411,250 +0.02(+0.42%)
Mar 12, 2002 3.649 3.694 3.629 3.676 9,269,175 +0.01(+0.36%)
Mar 11, 2002 3.582 3.670 3.574 3.663 9,816,827 +0.08(+2.25%)
Mar 08, 2002 3.579 3.594 3.563 3.582 9,052,210 +0.04(+1.23%)
Mar 07, 2002 3.509 3.544 3.475 3.539 11,182,464 +0.03(+0.81%)
Mar 06, 2002 3.469 3.534 3.469 3.510 1,645,947 +0.06(+1.86%)
Mar 05, 2002 3.411 3.482 3.409 3.446 14,275,348 +0.03(+0.91%)
Mar 04, 2002 3.549 3.559 3.401 3.415 23,443,272 -0.16(-4.38%)
Mar 01, 2002 3.639 3.651 3.563 3.571 11,177,476 -0.06(-1.71%)
Feb 28, 2002 3.677 3.691 3.599 3.633 10,778,459 -0.02(-0.63%)
Feb 27, 2002 3.654 3.697 3.599 3.656 9,802,861 -0.04(-1.02%)
Feb 26, 2002 3.728 3.740 3.684 3.694 498,771 -0.03(-0.90%)
Feb 25, 2002 3.757 3.764 3.723 3.728 7,505,019 -0.02(-0.48%)
Feb 22, 2002 3.769 3.769 3.737 3.746 7,814,258 -0.01(-0.25%)
Feb 21, 2002 3.699 3.760 3.692 3.755 9,203,337 +0.05(+1.41%)
Feb 20, 2002 3.675 3.729 3.629 3.703 8,307,044 +0.00(+0.09%)
Feb 19, 2002 3.710 3.729 3.692 3.700 3,374,690 -0.03(-0.67%)
Feb 18, 2002 3.734 3.734 3.688 3.725 498,771 +0.00(+0.00%)
Feb 15, 2002 3.734 3.734 3.688 3.725 6,988,790 -0.01(-0.30%)
Feb 14, 2002 3.785 3.796 3.717 3.736 8,529,995 -0.03(-0.89%)
Feb 13, 2002 3.787 3.788 3.734 3.769 5,674,028 -0.02(-0.48%)
Feb 12, 2002 3.749 3.797 3.744 3.787 8,621,769 +0.06(+1.56%)
Feb 11, 2002 3.729 3.751 3.688 3.729 6,231,655 -0.00(-0.04%)
Feb 08, 2002 3.764 3.769 3.700 3.731 5,590,234 -0.03(-0.89%)
Feb 07, 2002 3.739 3.770 3.726 3.764 6,355,849 +0.03(+0.67%)
Feb 06, 2002 3.757 3.785 3.712 3.739 5,680,013 -0.02(-0.53%)
Feb 05, 2002 3.704 3.791 3.704 3.759 11,881,742 +0.06(+1.49%)
Feb 04, 2002 3.734 3.759 3.692 3.704 4,410,140 -0.05(-1.43%)
Feb 01, 2002 3.727 3.759 3.720 3.758 6,300,485 +0.03(+0.83%)
Jan 31, 2002 3.679 3.727 3.646 3.727 9,727,547 +0.09(+2.55%)
Jan 30, 2002 3.656 3.657 3.599 3.634 7,614,749 -0.02(-0.62%)
Jan 29, 2002 3.709 3.732 3.649 3.656 14,635,960 -0.05(-1.42%)
Jan 28, 2002 3.712 3.719 3.667 3.709 6,141,377 -0.01(-0.27%)
Jan 25, 2002 3.714 3.749 3.684 3.719 9,833,286 -0.01(-0.17%)
Jan 24, 2002 3.659 3.734 3.659 3.726 21,734,480 +0.10(+2.67%)
Jan 23, 2002 3.654 3.659 3.597 3.629 7,015,724 -0.01(-0.21%)
Jan 22, 2002 3.626 3.669 3.616 3.636 6,517,451 -0.00(-0.04%)
Jan 21, 2002 3.625 3.681 3.614 3.638 6,997,768 +0.00(+0.00%)
Jan 18, 2002 3.625 3.681 3.614 3.638 6,997,768 +0.01(+0.33%)
Jan 17, 2002 3.649 3.659 3.609 3.626 7,017,719 -0.03(-0.90%)
Jan 16, 2002 3.663 3.705 3.645 3.659 1,246,929 +0.02(+0.48%)
Jan 15, 2002 3.639 3.644 3.604 3.641 6,282,529 +0.01(+0.21%)
Jan 14, 2002 3.597 3.671 3.597 3.634 9,096,101 +0.04(+1.05%)
Jan 11, 2002 3.541 3.610 3.520 3.596 7,375,338 +0.06(+1.63%)
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.